SGSG Science&technology Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.020 | 10.360 | 10.000 | 10.250 | 10.059 | 3,715,115 |
| 2021-11-08 | 10.050 | 10.090 | 9.870 | 10.020 | 9.833 | 2,723,168 |
| 2021-11-05 | 10.070 | 10.230 | 9.990 | 10.100 | 9.912 | 2,734,903 |
| 2021-11-04 | 9.920 | 10.090 | 9.900 | 10.050 | 9.863 | 1,587,096 |
| 2021-11-03 | 9.810 | 10.040 | 9.810 | 9.980 | 9.794 | 1,809,851 |
| 2021-11-02 | 9.940 | 10.040 | 9.700 | 9.810 | 9.627 | 1,862,984 |
| 2021-11-01 | 9.920 | 10.130 | 9.890 | 9.950 | 9.765 | 1,624,770 |
| 2021-10-29 | 9.760 | 9.950 | 9.650 | 9.930 | 9.745 | 1,805,391 |
| 2021-10-28 | 9.850 | 9.980 | 9.580 | 9.660 | 9.480 | 2,252,374 |
| 2021-10-27 | 10.040 | 10.040 | 9.820 | 9.850 | 9.666 | 3,054,489 |
| 2021-10-26 | 10.230 | 10.260 | 10.140 | 10.180 | 9.990 | 2,134,510 |
| 2021-10-25 | 10.200 | 10.340 | 10.160 | 10.280 | 10.088 | 1,664,567 |
| 2021-10-22 | 10.120 | 10.420 | 10.120 | 10.250 | 10.059 | 2,152,950 |
| 2021-10-21 | 10.600 | 10.620 | 10.370 | 10.400 | 10.206 | 2,808,255 |
| 2021-10-20 | 10.730 | 10.990 | 10.630 | 10.660 | 10.461 | 4,716,427 |
| 2021-10-19 | 10.420 | 10.590 | 10.410 | 10.550 | 10.353 | 1,962,501 |
| 2021-10-18 | 10.390 | 10.500 | 10.300 | 10.400 | 10.206 | 2,098,887 |
| 2021-10-15 | 10.660 | 10.740 | 10.420 | 10.430 | 10.236 | 2,317,560 |
| 2021-10-14 | 10.600 | 10.780 | 10.410 | 10.680 | 10.481 | 2,394,850 |
← NewerPage 21 of 21 · 1,219 trading days
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.