SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.550	14.800	13.210	14.120	13.857	40,247,834
2022-02-08	12.580	13.780	12.280	13.630	13.376	34,142,989
2022-02-07	12.820	12.970	12.200	12.570	12.336	20,000,251
2022-01-28	12.130	13.070	11.940	12.470	12.238	28,257,342
2022-01-27	13.370	13.370	11.820	11.880	11.659	27,600,637
2022-01-26	14.190	14.550	12.820	13.500	13.248	27,828,599
2022-01-25	14.800	14.860	13.980	14.310	14.043	30,659,914
2022-01-24	14.560	15.760	14.190	15.240	14.956	43,654,076
2022-01-21	15.960	16.200	14.680	14.920	14.642	51,382,754
2022-01-20	15.510	17.920	14.940	16.980	16.664	65,148,228
2022-01-19	12.160	14.930	12.060	14.930	14.652	33,867,311
2022-01-18	11.930	13.220	11.750	12.440	12.208	30,669,815
2022-01-17	11.310	12.000	11.310	11.950	11.727	13,035,181
2022-01-14	11.500	11.710	11.310	11.320	11.109	6,096,051
2022-01-13	11.420	11.680	11.230	11.590	11.374	9,502,968
2022-01-12	11.220	11.660	11.180	11.330	11.119	4,985,580
2022-01-11	11.410	11.570	11.050	11.120	10.913	6,448,658
2022-01-10	11.250	11.560	10.950	11.440	11.227	5,006,954
2022-01-07	11.630	11.880	11.180	11.210	11.001	7,237,240
2022-01-06	11.460	11.620	11.340	11.580	11.364	6,019,815
2022-01-05	11.470	11.640	11.320	11.500	11.286	5,728,709
2022-01-04	11.420	11.650	11.350	11.570	11.354	8,099,510
2021-12-31	11.450	11.490	11.250	11.300	11.089	4,678,710
2021-12-30	11.190	11.450	11.130	11.360	11.148	6,028,974
2021-12-29	11.160	11.250	11.020	11.160	10.952	3,855,014
2021-12-28	10.940	11.470	10.810	11.180	10.972	5,619,186
2021-12-27	10.810	10.970	10.670	10.910	10.707	2,480,603
2021-12-24	11.120	11.260	10.800	10.870	10.667	4,825,871
2021-12-23	11.270	11.330	11.100	11.120	10.913	5,007,871
2021-12-22	11.270	11.680	11.180	11.380	11.168	6,047,464
2021-12-21	11.120	11.350	11.110	11.270	11.060	4,365,790
2021-12-20	11.070	11.300	10.960	11.080	10.874	5,051,414
2021-12-17	11.400	11.420	10.960	11.120	10.913	6,385,843
2021-12-16	11.190	11.310	11.030	11.270	11.060	5,826,683
2021-12-15	11.110	11.290	11.030	11.130	10.923	6,979,744
2021-12-14	10.760	11.200	10.730	11.110	10.903	7,951,918
2021-12-13	10.620	10.920	10.570	10.850	10.648	4,532,458
2021-12-10	10.660	10.740	10.570	10.630	10.432	2,831,792
2021-12-09	10.750	10.890	10.670	10.720	10.520	3,436,720
2021-12-08	10.680	10.760	10.560	10.750	10.550	2,649,330
2021-12-07	10.710	10.840	10.480	10.680	10.481	4,028,147
2021-12-06	10.910	10.960	10.620	10.640	10.442	4,263,941
2021-12-03	10.950	11.180	10.920	10.960	10.756	4,077,595
2021-12-02	11.170	11.250	10.920	10.930	10.726	5,599,268
2021-12-01	11.050	11.330	10.990	11.210	11.001	9,012,557
2021-11-30	10.610	11.160	10.560	11.050	10.844	12,306,691
2021-11-29	10.590	10.690	10.470	10.500	10.304	6,013,577
2021-11-26	10.680	11.210	10.320	10.840	10.638	12,995,280
2021-11-25	10.650	10.780	10.590	10.680	10.481	3,449,236
2021-11-24	10.640	10.700	10.510	10.610	10.412	2,593,630
2021-11-23	10.660	10.690	10.500	10.640	10.442	2,203,283
2021-11-22	10.650	10.750	10.520	10.660	10.461	2,723,918
2021-11-19	10.580	10.720	10.520	10.680	10.481	2,732,953
2021-11-18	10.770	10.820	10.470	10.480	10.285	3,335,113
2021-11-17	10.630	10.760	10.530	10.700	10.501	2,312,400
2021-11-16	10.790	10.790	10.500	10.530	10.334	3,180,313
2021-11-15	10.520	10.740	10.450	10.720	10.520	4,033,094
2021-11-12	10.370	10.510	10.360	10.510	10.314	2,947,337
2021-11-11	10.260	10.460	10.260	10.410	10.216	2,889,608
2021-11-10	10.300	10.430	10.220	10.370	10.177	3,591,436

← NewerPage 20 of 21 · 1,219 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.