SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.840	17.200	16.400	17.160	17.121	13,096,430
2026-04-23	17.300	17.890	17.130	17.360	17.321	10,702,245
2026-04-22	17.620	17.990	17.140	17.220	17.181	14,410,820
2026-04-21	17.880	18.970	17.730	18.020	17.979	15,769,659
2026-04-20	17.780	18.270	17.350	18.080	18.039	17,887,229
2026-04-17	16.830	18.440	16.700	18.090	18.049	25,116,399
2026-04-16	17.000	17.130	16.500	16.970	16.932	19,531,300
2026-04-15	16.700	17.650	16.170	17.280	17.241	28,331,471
2026-04-14	16.930	17.600	16.400	16.550	16.513	33,869,513
2026-04-13	16.280	16.280	16.170	16.280	16.243	15,666,909
2026-04-10	13.570	13.570	13.570	13.570	13.539	1,397,495
2026-04-09	14.160	14.680	11.310	11.310	11.284	18,478,099
2026-04-08	13.960	14.450	13.870	14.140	14.108	10,813,662
2026-04-07	13.300	14.130	13.010	13.740	13.709	10,226,707
2026-04-03	13.880	13.990	12.800	13.160	13.130	10,039,980
2026-04-02	13.570	13.920	13.230	13.740	13.709	10,273,651
2026-04-01	13.880	14.060	13.320	13.320	13.290	9,101,700
2026-03-31	14.350	14.660	13.500	13.550	13.519	13,664,095
2026-03-30	14.400	15.080	14.200	14.480	14.447	10,715,825
2026-03-27	13.510	15.000	13.510	14.750	14.717	18,793,789
2026-03-26	12.930	14.220	12.740	13.650	13.619	16,151,073
2026-03-25	12.890	13.330	12.620	13.070	13.040	13,569,200
2026-03-24	11.740	12.950	11.740	12.830	12.801	15,200,924
2026-03-23	11.340	12.160	11.100	11.600	11.574	10,431,226
2026-03-20	12.400	12.460	11.700	11.730	11.704	8,714,544
2026-03-19	12.690	12.800	12.330	12.400	12.372	7,945,606
2026-03-18	12.240	12.940	12.140	12.870	12.841	8,766,730
2026-03-17	12.960	12.960	12.320	12.360	12.332	9,470,125
2026-03-16	12.740	13.120	12.650	12.900	12.871	10,258,183
2026-03-13	12.920	13.050	12.660	12.730	12.701	15,689,152
2026-03-12	12.450	12.850	12.100	12.200	12.172	13,632,200
2026-03-11	12.270	13.090	12.170	12.780	12.751	19,421,125
2026-03-10	11.170	12.610	11.120	12.300	12.272	18,433,430
2026-03-09	11.200	11.200	10.700	11.030	11.005	8,912,100
2026-03-06	11.300	11.570	11.300	11.420	11.394	5,923,350
2026-03-05	11.500	11.630	11.340	11.420	11.394	5,153,463
2026-03-04	11.110	11.460	11.020	11.350	11.324	6,083,000
2026-03-03	11.910	12.030	11.220	11.310	11.284	9,379,385
2026-03-02	11.860	12.060	11.610	11.920	11.893	10,825,801
2026-02-27	12.370	12.600	12.260	12.340	12.312	9,392,106
2026-02-26	12.380	12.740	12.190	12.220	12.192	11,824,105
2026-02-25	12.220	12.330	11.900	12.300	12.272	9,513,800
2026-02-24	12.120	12.570	11.980	12.110	12.083	12,367,319
2026-02-13	11.690	12.240	11.660	11.860	11.833	13,805,501
2026-02-12	12.810	12.890	11.950	11.990	11.963	24,013,858
2026-02-11	13.060	13.330	12.680	13.050	13.021	14,503,079
2026-02-10	13.150	13.530	13.050	13.130	13.100	16,434,300
2026-02-09	13.180	13.360	12.880	13.030	13.001	17,985,182
2026-02-06	13.600	13.670	12.750	13.300	13.270	31,309,787
2026-02-05	14.520	14.780	14.520	14.520	14.487	20,757,800
2026-02-04	17.720	18.600	17.690	18.150	18.109	9,209,221
2026-02-03	18.120	18.580	17.530	17.670	17.630	8,274,464
2026-02-02	17.410	18.280	17.350	17.900	17.860	8,279,435
2026-01-30	17.500	18.180	16.850	17.720	17.680	14,843,171
2026-01-29	20.000	20.000	16.650	16.650	16.612	28,199,414
2026-01-28	21.410	21.880	20.800	20.810	20.763	6,981,100
2026-01-27	21.930	22.150	20.660	21.640	21.591	8,263,415
2026-01-26	21.820	22.440	21.530	21.720	21.671	7,574,585
2026-01-23	21.740	22.930	21.530	22.200	22.150	10,583,930
2026-01-22	21.200	21.960	20.810	21.680	21.631	9,586,212

← NewerPage 3 of 5 · 242 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.