SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.090	9.250	8.910	8.920	8.754	6,383,889
2022-05-10	8.750	9.050	8.680	9.050	8.881	4,183,953
2022-05-09	8.690	8.970	8.690	8.900	8.734	3,286,667
2022-05-06	8.580	8.920	8.410	8.770	8.607	4,488,009
2022-05-05	8.670	8.850	8.500	8.700	8.538	4,229,058
2022-04-29	8.280	8.660	8.250	8.610	8.450	5,467,026
2022-04-28	8.400	8.400	8.120	8.200	8.047	4,354,077
2022-04-27	7.970	8.390	7.750	8.390	8.234	6,429,947
2022-04-26	8.340	8.460	7.980	8.000	7.851	5,976,851
2022-04-25	9.110	9.180	8.260	8.260	8.106	7,524,232
2022-04-22	9.540	9.670	9.240	9.330	9.156	4,150,704
2022-04-21	10.030	10.120	9.500	9.550	9.372	5,024,302
2022-04-20	10.350	10.520	9.990	10.060	9.873	4,025,005
2022-04-19	10.170	10.430	10.080	10.200	10.010	3,463,545
2022-04-18	10.090	10.270	9.830	10.250	10.059	3,364,860
2022-04-15	10.350	10.350	10.000	10.090	9.902	5,639,026
2022-04-14	10.430	10.790	10.340	10.400	10.206	4,167,894
2022-04-13	10.780	10.790	10.250	10.280	10.088	6,522,660
2022-04-12	10.770	10.930	10.480	10.930	10.726	5,879,176
2022-04-11	11.200	11.230	10.580	10.770	10.569	7,988,352
2022-04-08	11.800	11.890	11.280	11.350	11.139	9,498,995
2022-04-07	12.440	12.520	11.820	11.860	11.639	9,262,134
2022-04-06	12.100	12.660	12.100	12.540	12.306	10,432,993
2022-04-01	12.090	12.580	12.020	12.290	12.061	12,700,105
2022-03-31	11.800	12.380	11.710	12.220	11.992	11,178,573
2022-03-30	11.810	11.890	11.430	11.870	11.649	8,672,725
2022-03-29	12.050	12.200	11.570	11.650	11.433	8,943,699
2022-03-28	11.910	12.360	11.900	12.110	11.884	7,432,462
2022-03-25	12.210	12.390	12.030	12.050	11.825	7,995,486
2022-03-24	12.360	12.450	12.010	12.050	11.825	9,334,770
2022-03-23	12.400	12.720	12.320	12.500	12.267	8,589,326
2022-03-22	12.400	12.760	12.260	12.530	12.297	11,258,003
2022-03-21	12.200	12.580	12.150	12.530	12.297	11,202,683
2022-03-18	12.340	12.390	12.100	12.300	12.071	8,623,174
2022-03-17	12.200	12.630	12.130	12.350	12.120	14,694,310
2022-03-16	11.710	12.300	11.610	12.190	11.963	12,942,718
2022-03-15	11.880	12.380	11.560	11.590	11.374	9,041,075
2022-03-14	12.500	12.630	12.000	12.020	11.796	9,935,937
2022-03-11	12.300	12.810	12.000	12.640	12.404	12,871,153
2022-03-10	12.500	12.880	12.350	12.540	12.306	15,056,827
2022-03-09	12.290	12.320	11.510	12.300	12.071	12,140,727
2022-03-08	12.840	12.880	12.170	12.200	11.973	13,440,896
2022-03-07	13.050	13.070	12.670	12.800	12.562	10,542,728
2022-03-04	13.230	13.460	12.860	13.050	12.807	17,612,946
2022-03-03	13.980	14.020	13.250	13.500	13.248	25,259,629
2022-03-02	14.010	14.390	13.700	14.070	13.808	23,815,667
2022-03-01	14.170	14.950	14.170	14.480	14.210	39,802,443
2022-02-28	16.270	18.280	15.380	15.420	15.133	51,647,760
2022-02-25	14.340	15.500	13.840	15.230	14.946	36,862,193
2022-02-24	14.500	15.630	14.100	14.420	14.151	39,744,146
2022-02-23	13.600	14.860	13.320	14.630	14.357	30,898,113
2022-02-22	13.760	14.070	13.400	13.580	13.327	17,296,501
2022-02-21	13.500	14.390	13.450	14.070	13.808	24,693,751
2022-02-18	13.160	13.720	12.960	13.600	13.347	18,508,085
2022-02-17	13.460	13.750	12.940	13.130	12.885	18,567,457
2022-02-16	14.150	14.380	13.460	13.700	13.445	20,771,918
2022-02-15	14.670	14.670	13.820	14.070	13.808	19,895,992
2022-02-14	13.620	14.680	13.230	14.680	14.406	24,001,862
2022-02-11	13.710	14.790	13.560	14.500	14.230	35,610,824
2022-02-10	13.770	14.100	13.550	13.720	13.464	23,064,878

← NewerPage 19 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.