SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.350	16.810	16.310	16.390	16.353	10,182,390
2025-10-24	16.480	16.650	16.200	16.260	16.223	9,073,590
2025-10-23	16.440	16.840	16.320	16.590	16.553	11,123,290
2025-10-22	15.640	16.880	15.540	16.440	16.403	15,965,917
2025-10-21	15.410	16.060	15.310	15.760	15.724	9,499,484
2025-10-20	15.190	15.490	15.010	15.460	15.425	8,034,823
2025-10-17	15.420	15.630	15.030	15.070	15.036	6,786,300
2025-10-16	15.560	15.700	15.360	15.380	15.345	4,957,460
2025-10-15	15.450	15.700	15.270	15.600	15.565	7,593,469
2025-10-14	15.620	15.890	15.350	15.420	15.385	8,971,900
2025-10-13	15.150	15.610	15.110	15.490	15.455	8,016,460
2025-10-10	15.650	16.190	15.530	15.730	15.694	11,220,811
2025-10-09	15.410	15.970	15.320	15.730	15.694	11,230,611
2025-09-30	15.500	15.870	15.450	15.490	15.455	10,983,500
2025-09-29	15.000	16.360	14.970	15.700	15.665	17,388,270
2025-09-26	15.320	15.700	15.030	15.080	15.046	10,791,623
2025-09-25	15.480	15.530	14.930	14.980	14.946	10,127,197
2025-09-24	15.410	15.800	15.150	15.530	15.495	8,255,053
2025-09-23	16.280	16.280	15.250	15.450	15.415	15,063,774
2025-09-22	16.320	16.660	16.100	16.450	16.413	8,733,820
2025-09-19	16.700	16.860	16.350	16.350	16.313	10,364,920
2025-09-18	17.240	17.240	16.570	16.660	16.622	18,020,283
2025-09-17	16.730	18.130	16.530	17.540	17.500	22,251,584
2025-09-16	16.540	16.860	16.450	16.740	16.702	9,581,478
2025-09-15	16.980	17.000	16.480	16.600	16.562	13,919,969
2025-09-12	16.900	17.770	16.800	17.180	17.141	17,805,488
2025-09-11	16.660	16.980	16.270	16.860	16.822	14,688,220
2025-09-10	16.800	16.910	16.420	16.680	16.642	12,458,734
2025-09-09	16.500	17.440	16.360	16.900	16.862	17,101,498
2025-09-08	16.590	16.770	16.260	16.540	16.503	12,883,624
2025-09-05	16.780	16.830	16.100	16.560	16.523	14,986,480
2025-09-04	17.350	17.550	16.160	16.550	16.513	16,884,701
2025-09-03	18.300	18.460	17.070	17.330	17.291	19,425,180
2025-09-02	18.020	18.890	17.980	18.380	18.338	25,320,661
2025-09-01	17.800	18.380	17.020	18.230	18.189	25,696,111
2025-08-29	18.070	19.000	17.710	17.780	17.740	27,370,668
2025-08-28	17.680	19.150	17.550	18.360	18.319	39,307,405
2025-08-27	17.030	17.660	16.860	16.860	16.822	22,701,027
2025-08-26	16.730	17.480	16.300	17.200	17.161	24,910,605
2025-08-25	17.370	17.880	16.990	17.100	17.061	25,884,200
2025-08-22	17.570	17.960	16.900	17.070	17.031	29,129,864
2025-08-21	18.460	18.880	17.800	17.880	17.840	26,172,717
2025-08-20	17.260	18.950	17.260	18.410	18.368	30,572,322
2025-08-19	17.800	18.990	17.300	17.600	17.560	34,714,330
2025-08-18	17.450	19.980	17.000	18.120	18.079	51,789,962
2025-08-15	16.100	18.360	15.800	17.920	17.880	56,431,192
2025-08-14	16.000	17.190	15.060	15.300	15.265	57,249,855
2025-08-13	13.190	15.670	13.060	15.670	15.635	38,827,377
2025-08-12	12.520	13.270	12.380	13.060	13.031	31,329,608
2025-08-11	12.800	13.490	12.400	12.580	12.552	41,864,292
2025-08-08	11.860	11.960	11.610	11.670	11.644	14,767,286
2025-08-07	11.850	12.280	11.850	12.020	11.993	14,991,690
2025-08-06	12.050	12.050	11.750	11.930	11.903	12,367,393
2025-08-05	12.100	12.230	11.960	12.060	12.033	13,460,174
2025-08-04	11.980	12.500	11.970	12.180	12.152	17,493,210
2025-08-01	11.990	12.070	11.760	11.800	11.773	10,287,737
2025-07-31	12.120	12.300	11.890	11.910	11.883	16,180,892
2025-07-30	12.380	12.680	11.980	12.160	12.133	19,399,759
2025-07-29	12.530	12.660	12.100	12.340	12.312	24,047,740
2025-07-28	11.690	13.330	11.660	12.790	12.761	35,942,991

← NewerPage 5 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.