SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.260	19.360	17.450	18.750	18.750	35,956,176
2026-07-22	19.100	19.350	18.300	18.610	18.610	41,656,609
2026-07-21	18.610	19.990	18.000	19.820	19.820	61,527,664
2026-07-20	17.750	19.470	17.740	19.100	19.100	52,886,098
2026-07-17	17.060	18.580	17.060	17.530	17.530	54,823,754
2026-07-16	17.590	18.090	17.050	17.080	17.080	40,356,258
2026-07-15	15.830	18.490	15.760	17.930	17.930	52,766,109
2026-07-14	17.200	17.460	14.720	15.850	15.850	37,903,105
2026-07-13	17.180	17.940	16.480	17.510	17.510	37,286,996
2026-07-10	17.420	18.440	17.010	17.030	17.030	39,687,523
2026-07-09	17.500	18.800	17.150	17.640	17.640	43,402,773
2026-07-08	17.780	19.660	17.460	18.310	18.310	43,221,551
2026-07-07	17.940	19.280	16.640	17.900	17.900	48,569,000
2026-07-06	16.960	19.940	16.800	18.040	18.040	54,946,035
2026-07-03	16.770	17.390	16.070	17.200	17.200	46,268,043
2026-07-02	16.970	17.880	16.380	16.480	16.480	51,382,660
2026-07-01	14.130	16.940	14.010	16.940	16.940	35,779,066
2026-06-30	13.980	14.390	13.730	14.120	14.120	17,844,699
2026-06-29	14.210	14.420	13.780	13.900	13.900	19,212,340
2026-06-26	15.110	15.480	14.400	14.550	14.550	27,422,301
2026-06-25	15.280	16.170	15.280	15.320	15.320	39,741,652
2026-06-24	15.760	16.160	15.030	15.410	15.410	35,986,496
2026-06-23	15.370	17.490	15.280	15.960	15.960	55,127,926
2026-06-22	12.980	15.280	12.740	15.280	15.280	38,557,543
2026-06-18	13.150	13.230	12.690	12.730	12.730	17,765,000
2026-06-17	13.510	13.670	13.110	13.260	13.230	17,412,020
2026-06-16	13.410	13.690	12.990	13.560	13.529	20,843,000
2026-06-15	13.220	14.190	13.220	13.550	13.519	28,779,699
2026-06-12	12.800	13.850	12.530	13.190	13.160	32,312,606
2026-06-11	13.000	13.070	12.440	12.550	12.522	18,565,495
2026-06-10	13.930	14.220	12.820	12.990	12.961	25,055,690
2026-06-09	14.380	14.520	13.810	13.920	13.889	21,417,529
2026-06-08	14.200	15.070	14.000	14.310	14.278	19,809,732
2026-06-05	15.690	15.990	14.560	14.680	14.647	32,519,446
2026-06-04	19.350	19.350	15.480	16.490	16.453	41,744,467
2026-06-03	21.420	21.850	19.190	19.300	19.256	34,132,995
2026-06-02	21.700	22.740	20.900	22.030	21.980	33,178,464
2026-06-01	20.280	22.340	19.370	21.970	21.920	35,241,278
2026-05-29	19.600	21.300	19.200	20.920	20.873	34,015,081
2026-05-28	20.000	22.500	19.800	20.160	20.114	33,527,216
2026-05-27	19.390	19.390	19.390	19.390	19.346	0
2026-05-26	19.330	20.350	19.190	19.390	19.346	8,188,051
2026-05-25	19.220	19.500	18.920	19.410	19.366	6,660,484
2026-05-22	18.480	19.600	18.220	19.410	19.366	9,279,637
2026-05-21	18.270	18.890	17.500	17.990	17.949	7,103,421
2026-05-20	18.340	18.340	17.990	18.190	18.149	4,455,500
2026-05-19	18.600	18.850	18.410	18.520	18.478	4,288,600
2026-05-18	18.000	18.930	17.600	18.760	18.718	6,910,060
2026-05-15	18.600	18.750	18.180	18.430	18.388	5,948,921
2026-05-14	19.170	19.170	18.260	18.410	18.368	8,033,073
2026-05-13	18.540	19.220	18.210	19.170	19.127	8,887,697
2026-05-12	18.540	19.340	18.220	18.640	18.598	9,212,400
2026-05-11	18.300	18.870	18.090	18.670	18.628	9,706,859
2026-05-08	17.100	18.680	17.020	18.390	18.348	13,335,445
2026-05-07	16.880	17.200	16.750	17.020	16.982	8,544,881
2026-05-06	16.930	17.360	15.600	17.020	16.982	12,517,082
2026-04-30	17.800	17.840	17.030	17.060	17.021	9,345,400
2026-04-29	17.320	17.920	17.080	17.690	17.650	9,840,765
2026-04-28	17.580	17.760	17.060	17.510	17.470	9,867,915
2026-04-27	17.120	17.950	16.940	17.570	17.530	11,795,900

← NewerPage 2 of 3 · 121 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.