SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.880	21.570	20.600	20.850	20.803	10,016,424
2026-01-20	21.600	22.500	20.130	20.930	20.883	17,152,115
2026-01-19	24.600	24.600	21.510	21.520	21.471	18,938,138
2026-01-16	23.380	25.440	23.120	24.690	24.634	15,025,834
2026-01-15	23.050	24.380	23.040	23.380	23.327	11,139,020
2026-01-14	21.700	24.790	21.690	23.670	23.616	21,621,985
2026-01-13	21.820	22.000	21.120	21.940	21.890	13,562,450
2026-01-12	21.610	22.550	21.040	21.820	21.771	15,900,787
2026-01-09	21.600	22.070	20.610	21.740	21.691	16,847,292
2026-01-08	19.000	22.200	19.000	21.660	21.611	23,495,651
2026-01-07	18.710	19.250	18.520	18.990	18.947	16,571,338
2026-01-06	17.650	19.420	17.510	18.900	18.857	24,743,171
2026-01-05	17.000	17.650	16.510	17.650	17.610	25,720,733
2025-12-31	14.590	14.750	14.380	14.710	14.677	5,020,195
2025-12-30	14.660	15.050	14.600	14.650	14.617	6,382,728
2025-12-29	14.640	15.230	14.530	14.620	14.587	5,981,763
2025-12-26	14.550	15.240	14.520	14.650	14.617	8,256,576
2025-12-25	14.280	14.730	14.130	14.530	14.497	6,786,202
2025-12-24	13.710	14.380	13.710	14.270	14.238	7,390,920
2025-12-23	13.690	14.340	13.680	13.790	13.759	7,733,248
2025-12-22	13.500	13.750	13.460	13.630	13.599	4,405,291
2025-12-19	13.000	13.680	12.930	13.520	13.489	8,649,212
2025-12-18	13.000	13.260	12.890	12.950	12.921	3,925,856
2025-12-17	12.880	13.080	12.610	13.000	12.971	5,797,780
2025-12-16	13.130	13.220	12.740	12.850	12.821	5,815,400
2025-12-15	12.830	13.460	12.820	13.060	13.031	6,879,701
2025-12-12	13.530	13.650	12.340	12.710	12.681	9,211,890
2025-12-11	13.900	13.930	13.470	13.500	13.470	4,937,520
2025-12-10	13.880	14.040	13.780	13.930	13.899	3,787,850
2025-12-09	14.060	14.270	13.920	13.950	13.918	4,383,560
2025-12-08	14.300	14.550	14.170	14.200	14.168	7,163,550
2025-12-05	13.500	14.440	13.360	14.160	14.128	9,711,373
2025-12-04	13.730	13.790	13.440	13.480	13.450	4,332,295
2025-12-03	14.020	14.160	13.600	13.680	13.649	4,358,472
2025-12-02	14.250	14.310	13.880	13.980	13.948	4,494,492
2025-12-01	14.500	14.640	14.310	14.310	14.278	4,137,961
2025-11-28	14.180	14.460	14.180	14.440	14.407	3,851,191
2025-11-27	14.260	14.430	14.160	14.200	14.168	3,430,021
2025-11-26	14.510	14.670	14.250	14.300	14.268	4,228,351
2025-11-25	14.400	14.730	14.380	14.500	14.467	4,492,770
2025-11-24	14.220	14.490	13.980	14.390	14.357	4,887,623
2025-11-21	14.650	14.790	14.030	14.060	14.028	7,019,129
2025-11-20	15.140	15.240	14.710	14.850	14.816	4,634,803
2025-11-19	15.390	15.480	14.930	15.020	14.986	5,128,320
2025-11-18	15.300	15.780	15.250	15.440	15.405	5,660,730
2025-11-17	15.010	15.480	14.820	15.430	15.395	6,663,200
2025-11-14	15.220	15.390	15.150	15.160	15.126	4,762,420
2025-11-13	15.370	15.520	15.170	15.370	15.335	5,904,628
2025-11-12	15.430	15.590	15.280	15.320	15.285	5,035,518
2025-11-11	15.980	15.980	15.380	15.440	15.405	10,378,392
2025-11-10	16.050	16.170	15.950	16.030	15.994	5,183,375
2025-11-07	16.200	16.320	16.060	16.080	16.044	6,251,523
2025-11-06	16.380	16.530	16.160	16.320	16.283	5,850,900
2025-11-05	16.180	16.600	16.140	16.370	16.333	6,248,745
2025-11-04	16.470	16.710	16.210	16.440	16.403	8,001,400
2025-11-03	16.080	16.690	15.960	16.570	16.533	11,027,761
2025-10-31	16.080	16.270	15.830	16.080	16.044	7,766,561
2025-10-30	16.490	16.490	15.880	16.020	15.984	13,410,398
2025-10-29	16.110	16.900	16.110	16.790	16.752	10,979,274
2025-10-28	16.380	16.620	16.010	16.260	16.223	8,520,737

← NewerPage 4 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.