SGSG Science&technology Co Ltd Zhuhai historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.410	11.760	11.310	11.660	11.515	8,485,811
2023-05-04	11.370	11.620	11.180	11.430	11.288	5,991,748
2023-04-28	10.990	11.550	10.930	11.530	11.387	8,867,087
2023-04-27	11.500	11.510	10.830	10.940	10.804	8,381,176
2023-04-26	11.300	11.560	11.100	11.400	11.258	6,784,410
2023-04-25	11.570	11.650	11.140	11.300	11.159	7,589,440
2023-04-24	11.590	11.900	11.510	11.650	11.505	7,967,721
2023-04-21	12.620	12.620	11.620	11.640	11.495	15,306,572
2023-04-20	12.420	12.750	12.300	12.730	12.572	10,047,933
2023-04-19	12.600	12.850	12.440	12.480	12.325	8,447,387
2023-04-18	12.850	12.890	12.480	12.580	12.424	12,590,750
2023-04-17	13.480	13.700	13.060	13.130	12.967	16,893,669
2023-04-14	13.170	13.640	12.840	13.380	13.214	17,616,119
2023-04-13	12.800	13.400	12.680	13.070	12.907	15,022,473
2023-04-12	12.410	12.930	12.330	12.910	12.749	8,967,718
2023-04-11	12.500	12.720	12.390	12.500	12.345	7,712,705
2023-04-10	13.150	13.280	12.430	12.450	12.295	14,056,244
2023-04-07	13.020	13.320	12.670	13.300	13.135	13,710,838
2023-04-06	13.400	13.400	12.720	12.930	12.769	17,292,584
2023-04-04	13.440	13.850	13.300	13.540	13.372	22,480,226
2023-04-03	13.070	13.440	12.860	13.440	13.273	18,058,365
2023-03-31	12.840	13.010	12.450	12.930	12.769	11,903,063
2023-03-30	13.120	13.280	12.730	12.750	12.591	15,643,061
2023-03-29	13.230	13.870	13.210	13.400	13.233	17,412,045
2023-03-28	14.200	14.200	13.280	13.290	13.125	23,636,757
2023-03-27	12.980	14.080	12.940	14.080	13.905	39,582,725
2023-03-24	12.850	13.050	12.730	12.950	12.789	17,264,871
2023-03-23	13.400	13.460	12.820	13.010	12.848	23,588,892
2023-03-22	12.780	13.050	12.690	13.030	12.868	18,698,196
2023-03-21	12.510	12.830	12.200	12.780	12.621	18,637,825
2023-03-20	13.150	13.450	12.500	12.500	12.345	30,270,741
2023-03-17	13.210	13.510	13.000	13.310	13.144	30,085,201
2023-03-16	13.160	13.600	13.010	13.050	12.888	27,158,124
2023-03-15	13.800	14.100	13.330	13.700	13.530	31,715,688
2023-03-14	14.160	14.460	13.620	13.660	13.490	45,827,058
2023-03-13	13.780	14.810	13.300	14.810	14.626	57,509,811
2023-03-10	13.900	15.620	13.900	14.500	14.320	71,480,771
2023-03-09	10.760	13.020	10.640	13.020	12.858	27,976,501
2023-03-08	10.480	10.860	10.480	10.850	10.715	4,908,708
2023-03-07	10.820	10.920	10.490	10.520	10.389	5,695,057
2023-03-06	11.090	11.120	10.820	10.870	10.735	5,344,066
2023-03-03	11.040	11.350	10.930	11.120	10.982	7,429,561
2023-03-02	11.090	11.250	11.030	11.050	10.913	8,259,894
2023-03-01	10.790	11.180	10.660	11.080	10.942	11,674,155
2023-02-28	10.890	11.050	10.600	10.760	10.626	9,211,791
2023-02-27	11.050	11.190	10.670	10.670	10.537	12,711,597
2023-02-24	11.030	11.690	10.990	11.210	11.071	20,718,797
2023-02-23	10.750	10.780	10.460	10.550	10.419	3,833,629
2023-02-22	10.560	10.830	10.530	10.780	10.646	4,512,824
2023-02-21	10.720	10.910	10.580	10.670	10.537	4,875,378
2023-02-20	10.500	10.690	10.440	10.650	10.518	4,502,733
2023-02-17	10.790	10.870	10.490	10.490	10.360	6,528,220
2023-02-16	10.990	11.140	10.610	10.720	10.587	9,509,139
2023-02-15	10.890	11.170	10.890	11.100	10.962	7,512,073
2023-02-14	11.090	11.220	10.950	10.980	10.843	8,585,827
2023-02-13	11.450	11.500	11.050	11.200	11.061	11,382,224
2023-02-10	11.220	11.600	11.100	11.380	11.238	15,180,087
2023-02-09	10.990	11.350	10.800	11.260	11.120	18,823,646
2023-02-08	11.080	11.880	10.910	11.620	11.475	25,471,533
2023-02-07	11.020	12.100	11.020	11.300	11.159	26,949,811

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0300 CNY
2025-06-03	0.0350 CNY
2024-05-31	0.0350 CNY
2023-05-19	0.0380 CNY
2022-05-31	0.0650 CNY
2021-05-31	0.0800 CNY
2020-05-29	0.0800 CNY
2019-05-29	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.