SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.480	11.650	11.440	11.490	11.464	11,276,787
2025-07-24	11.510	11.650	11.430	11.550	11.524	12,609,689
2025-07-23	11.380	11.760	11.320	11.530	11.504	15,021,518
2025-07-22	11.470	11.610	11.260	11.400	11.374	10,837,097
2025-07-21	11.530	11.560	11.320	11.530	11.504	9,885,947
2025-07-18	11.960	11.960	11.450	11.470	11.444	17,857,669
2025-07-17	11.700	12.360	11.700	11.880	11.853	27,459,500
2025-07-16	11.140	11.800	11.030	11.730	11.704	22,151,430
2025-07-15	10.970	11.100	10.860	11.030	11.005	10,185,995
2025-07-14	11.270	11.410	10.830	11.020	10.995	16,908,795
2025-07-11	11.090	11.450	11.090	11.280	11.255	15,619,515
2025-07-10	11.160	11.300	11.060	11.130	11.105	12,547,366
2025-07-09	11.360	11.570	11.180	11.210	11.185	16,424,860
2025-07-08	11.010	11.480	11.010	11.480	11.454	25,555,491
2025-07-07	11.730	11.960	11.000	11.010	10.985	44,197,212
2025-07-04	13.290	13.620	13.080	13.180	13.150	17,328,946
2025-07-03	13.200	13.690	13.200	13.390	13.360	17,217,225
2025-07-02	13.070	13.400	12.860	13.200	13.170	17,211,035
2025-07-01	13.200	13.470	12.960	13.150	13.120	15,751,330
2025-06-30	12.960	13.420	12.960	13.200	13.170	19,048,510
2025-06-27	12.980	13.790	12.840	12.890	12.861	25,613,815
2025-06-26	13.190	14.250	13.020	13.230	13.200	39,629,516
2025-06-25	11.720	13.440	11.720	13.040	13.011	35,148,445
2025-06-24	11.410	11.900	11.400	11.720	11.694	12,775,668
2025-06-23	11.050	11.500	10.980	11.400	11.374	10,156,030
2025-06-20	11.780	11.890	11.180	11.190	11.165	12,471,185
2025-06-19	12.340	12.360	11.770	11.770	11.743	12,464,400
2025-06-18	12.270	12.540	12.210	12.260	12.232	9,575,400
2025-06-17	12.550	12.620	12.150	12.240	12.212	10,837,891
2025-06-16	11.880	12.630	11.880	12.540	12.512	12,889,500
2025-06-13	12.990	12.990	12.130	12.160	12.133	19,338,651
2025-06-12	13.200	13.340	12.900	13.010	12.981	13,909,050
2025-06-11	13.380	13.690	13.170	13.280	13.250	14,885,330
2025-06-10	13.190	13.640	13.010	13.410	13.380	19,623,884
2025-06-09	13.210	13.440	13.160	13.250	13.220	12,125,424
2025-06-06	13.230	13.550	13.090	13.170	13.140	12,611,528
2025-06-05	13.400	13.480	12.950	13.240	13.210	19,445,552
2025-06-04	13.200	13.880	13.200	13.510	13.479	16,866,170
2025-06-03	13.750	13.860	13.200	13.300	13.270	17,671,181
2025-05-30	13.780	14.350	13.650	13.910	13.842	18,435,410
2025-05-29	13.550	14.280	13.540	13.960	13.892	24,190,481
2025-05-28	14.300	14.300	13.520	13.620	13.553	24,160,527
2025-05-27	14.050	14.750	13.700	14.300	14.230	34,085,109
2025-05-26	12.950	14.290	12.950	14.020	13.952	34,956,463
2025-05-23	13.380	13.400	12.880	12.880	12.817	30,874,869
2025-05-22	13.070	13.360	12.620	12.750	12.688	24,957,010
2025-05-21	12.100	13.040	12.070	12.940	12.877	28,411,331
2025-05-20	11.950	12.370	11.950	12.080	12.021	17,008,930
2025-05-19	11.880	12.060	11.860	11.950	11.892	15,002,042
2025-05-16	11.750	11.900	11.600	11.610	11.553	14,138,330
2025-05-15	12.100	12.240	11.840	11.870	11.812	17,456,315
2025-05-14	12.220	12.730	11.620	12.330	12.270	29,328,002
2025-05-13	12.920	13.240	12.310	12.350	12.290	25,845,716
2025-05-12	12.850	12.950	12.380	12.760	12.698	21,619,690
2025-05-09	13.000	13.350	12.620	12.700	12.638	28,296,025
2025-05-08	12.150	13.390	12.140	13.140	13.076	30,986,139
2025-05-07	12.970	13.190	12.170	12.390	12.329	27,801,708
2025-05-06	11.980	12.560	11.690	12.560	12.499	25,348,823
2025-04-30	11.190	12.120	11.190	11.830	11.772	30,351,741
2025-04-29	11.030	11.550	11.030	11.100	11.046	25,435,488

← NewerPage 6 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.