SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.860	9.890	9.710	9.820	9.698	3,603,182
2022-11-03	9.850	9.940	9.670	9.810	9.688	3,425,131
2022-11-02	9.930	9.990	9.820	9.910	9.787	4,313,534
2022-11-01	9.950	10.030	9.800	9.940	9.816	4,929,124
2022-10-31	9.820	10.120	9.660	9.930	9.807	6,735,258
2022-10-28	9.900	10.130	9.510	9.550	9.431	4,974,968
2022-10-27	9.700	9.970	9.600	9.770	9.649	5,211,369
2022-10-26	9.220	9.680	9.220	9.640	9.520	3,859,636
2022-10-25	9.290	9.460	9.110	9.220	9.105	3,638,443
2022-10-24	9.540	9.740	9.300	9.350	9.234	3,244,790
2022-10-21	9.600	9.690	9.430	9.540	9.421	2,497,303
2022-10-20	9.640	9.750	9.470	9.520	9.402	3,126,150
2022-10-19	9.690	9.710	9.480	9.560	9.441	3,766,682
2022-10-18	9.610	9.790	9.450	9.650	9.530	4,496,055
2022-10-17	9.160	9.650	9.160	9.580	9.461	4,486,879
2022-10-14	8.900	9.380	8.870	9.280	9.165	4,281,001
2022-10-13	8.760	9.080	8.680	8.970	8.858	3,758,422
2022-10-12	8.480	8.700	8.340	8.700	8.592	1,980,327
2022-10-11	8.170	8.470	8.170	8.410	8.305	1,199,960
2022-10-10	8.410	8.550	8.230	8.260	8.157	1,558,945
2022-09-30	8.480	8.560	8.390	8.410	8.305	1,344,170
2022-09-29	8.700	8.800	8.350	8.460	8.355	1,888,743
2022-09-28	8.950	8.960	8.560	8.590	8.483	2,094,576
2022-09-27	8.690	8.970	8.640	8.950	8.839	1,931,007
2022-09-26	8.900	8.910	8.580	8.610	8.503	2,058,432
2022-09-23	9.230	9.280	8.900	8.900	8.789	1,695,620
2022-09-22	9.190	9.350	9.110	9.250	9.135	1,930,631
2022-09-21	8.980	9.300	8.760	9.210	9.095	2,435,305
2022-09-20	8.980	9.100	8.920	9.030	8.918	1,448,250
2022-09-19	9.190	9.190	8.810	8.890	8.779	2,378,759
2022-09-16	9.290	9.580	9.220	9.220	9.105	2,244,065
2022-09-15	9.600	9.650	9.260	9.380	9.263	2,254,836
2022-09-14	9.400	9.580	9.400	9.580	9.461	1,748,361
2022-09-13	9.580	9.830	9.580	9.620	9.500	2,641,468
2022-09-09	9.550	9.620	9.370	9.520	9.402	2,424,983
2022-09-08	9.550	9.580	9.340	9.370	9.253	2,191,950
2022-09-07	9.540	9.650	9.500	9.590	9.471	2,152,023
2022-09-06	9.560	9.590	9.440	9.580	9.461	2,022,593
2022-09-05	9.700	9.760	9.440	9.500	9.382	2,529,219
2022-09-02	9.380	9.750	9.370	9.640	9.520	2,836,788
2022-09-01	9.530	9.660	9.310	9.340	9.224	2,852,791
2022-08-31	9.730	9.830	9.490	9.530	9.411	2,569,279
2022-08-30	9.830	9.940	9.670	9.730	9.609	2,434,864
2022-08-29	9.650	9.810	9.490	9.770	9.649	2,244,946
2022-08-26	9.890	9.960	9.690	9.700	9.579	2,540,615
2022-08-25	10.010	10.100	9.750	9.880	9.757	3,762,403
2022-08-24	10.320	10.320	9.950	9.990	9.866	4,251,350
2022-08-23	10.270	10.390	10.230	10.320	10.192	2,793,657
2022-08-22	10.390	10.490	10.120	10.270	10.142	2,700,599
2022-08-19	10.490	10.660	10.310	10.310	10.182	4,953,990
2022-08-18	10.470	10.550	10.270	10.530	10.399	3,417,217
2022-08-17	10.420	10.570	10.350	10.480	10.350	3,344,145
2022-08-16	10.690	10.710	10.420	10.470	10.340	3,180,792
2022-08-15	10.800	10.830	10.530	10.560	10.429	5,068,080
2022-08-12	10.700	11.090	10.620	10.780	10.646	8,848,730
2022-08-11	10.480	10.720	10.480	10.690	10.557	4,879,315
2022-08-10	10.500	10.570	10.400	10.460	10.330	2,840,542
2022-08-09	10.600	10.760	10.440	10.530	10.399	4,676,484
2022-08-08	10.530	10.640	10.390	10.610	10.478	4,999,103
2022-08-05	10.180	10.560	10.130	10.490	10.360	6,741,645

← NewerPage 17 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.