SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.890	10.120	9.880	10.110	9.984	3,218,685
2022-08-03	9.820	10.210	9.820	9.850	9.728	4,119,109
2022-08-02	10.310	10.390	9.600	9.800	9.678	4,527,011
2022-08-01	10.310	10.490	10.130	10.400	10.271	3,398,754
2022-07-29	10.350	10.460	10.260	10.300	10.172	3,175,929
2022-07-28	10.250	10.490	10.250	10.400	10.271	4,667,541
2022-07-27	10.240	10.330	10.170	10.280	10.152	2,748,406
2022-07-26	10.050	10.300	9.980	10.280	10.152	4,480,526
2022-07-25	10.180	10.260	9.950	10.040	9.915	2,176,252
2022-07-22	10.180	10.350	9.990	10.120	9.994	2,771,757
2022-07-21	10.220	10.380	10.150	10.180	10.053	3,145,960
2022-07-20	10.300	10.350	10.090	10.240	10.113	4,024,084
2022-07-19	9.830	10.230	9.710	10.180	10.053	5,942,839
2022-07-18	9.460	9.820	9.460	9.800	9.678	2,716,326
2022-07-15	9.890	9.970	9.460	9.470	9.352	3,669,040
2022-07-14	9.970	9.990	9.860	9.890	9.767	1,856,185
2022-07-13	9.800	9.980	9.730	9.940	9.816	2,034,971
2022-07-12	10.000	10.030	9.710	9.730	9.609	2,596,013
2022-07-11	10.000	10.080	9.860	9.950	9.826	2,323,496
2022-07-08	10.000	10.240	9.950	10.090	9.965	3,035,063
2022-07-07	9.950	10.130	9.950	9.980	9.856	2,293,486
2022-07-06	10.090	10.180	9.880	9.950	9.826	2,722,613
2022-07-05	10.300	10.340	9.940	10.100	9.974	4,274,680
2022-07-04	10.300	10.300	10.110	10.280	10.152	2,872,532
2022-07-01	10.340	10.450	10.220	10.240	10.113	3,345,301
2022-06-30	10.400	10.400	10.230	10.300	10.172	4,816,133
2022-06-29	10.500	10.770	10.310	10.310	10.182	7,235,625
2022-06-28	10.600	10.640	10.360	10.600	10.468	5,731,897
2022-06-27	10.550	10.670	10.450	10.550	10.419	5,422,944
2022-06-24	10.610	10.810	10.490	10.590	10.458	6,845,647
2022-06-23	10.300	10.510	10.250	10.470	10.340	5,300,589
2022-06-22	10.800	10.880	10.300	10.310	10.182	8,554,664
2022-06-21	10.540	11.040	10.450	10.860	10.725	11,890,009
2022-06-20	10.550	10.780	10.500	10.600	10.468	5,668,776
2022-06-17	10.840	10.840	10.440	10.640	10.508	9,051,657
2022-06-16	10.900	11.040	10.670	10.910	10.774	13,326,893
2022-06-15	10.710	11.670	10.530	11.090	10.952	23,128,027
2022-06-14	10.400	10.750	9.970	10.740	10.606	9,969,106
2022-06-13	10.200	10.560	10.100	10.480	10.350	7,200,534
2022-06-10	9.860	10.380	9.860	10.280	10.152	6,761,767
2022-06-09	10.240	10.590	10.000	10.000	9.876	7,492,441
2022-06-08	10.470	10.580	10.010	10.280	10.152	7,418,973
2022-06-07	10.900	10.900	10.280	10.450	10.320	8,811,737
2022-06-06	10.480	10.850	10.470	10.780	10.646	10,427,553
2022-06-02	10.390	10.530	10.060	10.480	10.350	7,788,987
2022-06-01	10.380	10.640	10.220	10.350	10.221	6,252,637
2022-05-31	10.370	10.410	10.140	10.340	10.211	6,136,474
2022-05-30	10.450	10.540	10.220	10.360	10.167	7,852,053
2022-05-27	10.470	10.730	10.320	10.700	10.501	9,495,208
2022-05-26	10.470	10.900	10.300	10.460	10.265	8,039,659
2022-05-25	10.360	10.900	10.350	10.650	10.452	8,911,706
2022-05-24	11.090	11.340	10.380	10.510	10.314	13,291,361
2022-05-23	11.000	11.430	10.670	11.180	10.972	18,067,263
2022-05-20	10.700	11.500	10.380	10.880	10.677	19,767,220
2022-05-19	10.600	10.910	10.260	10.700	10.501	13,544,136
2022-05-18	10.270	11.210	10.260	10.990	10.785	22,014,157
2022-05-17	10.540	11.170	10.130	10.340	10.147	23,944,026
2022-05-16	9.150	10.800	8.920	10.800	10.599	15,267,920
2022-05-13	9.130	9.160	8.860	9.000	8.832	2,960,760
2022-05-12	8.880	9.150	8.850	8.980	8.813	3,834,423

← NewerPage 18 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.