SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.670	11.940	10.890	11.060	11.006	34,410,526
2025-04-25	12.450	12.560	11.780	11.820	11.762	52,586,115
2025-04-24	13.250	14.420	13.200	13.200	13.136	35,279,337
2025-04-23	16.500	16.500	16.500	16.500	16.419	0
2025-04-22	17.010	18.240	16.400	16.500	16.419	44,094,937
2025-04-21	17.220	17.890	17.220	17.320	17.235	39,046,932
2025-04-18	19.110	20.160	18.600	18.640	18.549	32,214,304
2025-04-17	20.590	21.470	19.670	19.710	19.614	36,000,351
2025-04-16	21.900	21.990	20.080	20.470	20.370	39,094,134
2025-04-15	24.220	24.500	21.530	22.000	21.893	53,295,960
2025-04-14	21.700	25.080	21.700	24.230	24.112	64,102,977
2025-04-11	22.590	23.660	21.470	21.500	21.395	63,170,844
2025-04-10	18.560	21.670	18.560	21.670	21.564	49,063,794
2025-04-09	17.880	18.480	15.000	18.060	17.972	43,604,151
2025-04-08	17.000	18.490	16.900	18.100	18.012	50,141,744
2025-04-07	17.900	18.790	17.330	17.330	17.245	43,474,487
2025-04-03	18.550	25.200	18.550	21.660	21.554	79,324,894
2025-04-02	21.860	21.860	21.860	21.860	21.753	1,343,600
2025-04-01	27.330	27.330	27.330	27.330	27.196	961,000
2025-03-31	34.160	34.160	34.160	34.160	33.993	1,618,100
2025-03-28	43.000	43.810	42.580	42.700	42.491	13,311,917
2025-03-27	42.130	44.440	42.130	43.250	43.039	18,682,103
2025-03-26	41.800	43.460	41.700	42.430	42.223	12,287,950
2025-03-25	44.000	44.290	42.000	42.000	41.795	15,231,165
2025-03-24	43.420	44.880	42.280	44.320	44.103	19,213,776
2025-03-21	43.800	44.980	43.080	43.150	42.939	15,652,300
2025-03-20	45.600	45.990	44.120	44.150	43.934	22,893,635
2025-03-19	45.030	47.000	44.670	46.180	45.954	24,918,865
2025-03-18	46.660	46.850	45.080	45.360	45.138	21,762,578
2025-03-17	47.030	47.960	45.820	46.120	45.895	33,856,027
2025-03-14	45.490	52.980	45.490	49.000	48.761	57,265,888
2025-03-13	43.440	47.800	43.080	45.480	45.258	45,138,078
2025-03-12	42.790	45.050	42.300	43.900	43.685	26,231,580
2025-03-11	41.930	42.390	41.650	42.120	41.914	9,801,090
2025-03-10	42.150	42.780	41.800	42.490	42.282	11,159,344
2025-03-07	43.540	43.900	42.000	42.150	41.944	21,607,420
2025-03-06	43.510	45.380	43.200	44.640	44.422	26,930,114
2025-03-05	42.120	45.520	41.200	43.510	43.297	29,250,516
2025-03-04	41.230	42.540	41.230	42.230	42.024	14,050,829
2025-03-03	45.120	45.530	41.710	42.240	42.034	28,396,563
2025-02-28	45.280	49.650	45.100	46.880	46.651	35,254,911
2025-02-27	47.120	47.640	44.560	45.460	45.238	23,843,681
2025-02-26	47.000	47.760	45.500	47.760	47.527	27,515,335
2025-02-25	47.940	49.090	46.570	46.810	46.581	21,387,029
2025-02-24	48.600	49.290	47.860	48.570	48.333	20,184,481
2025-02-21	49.000	50.170	47.180	49.490	49.248	31,013,400
2025-02-20	48.610	50.500	48.600	49.320	49.079	19,185,962
2025-02-19	48.660	50.150	47.680	49.270	49.029	22,763,244
2025-02-18	51.000	51.400	48.360	48.410	48.173	28,196,787
2025-02-17	51.950	53.740	51.310	51.690	51.437	26,104,601
2025-02-14	51.620	52.670	50.700	50.850	50.601	22,094,593
2025-02-13	53.550	53.660	51.850	51.930	51.676	28,546,394
2025-02-12	52.500	55.150	51.730	54.640	54.373	39,123,565
2025-02-11	53.150	56.300	52.520	54.090	53.826	46,360,132
2025-02-10	53.500	53.770	52.330	53.400	53.139	32,355,357
2025-02-07	52.000	56.940	52.000	53.870	53.607	47,593,255
2025-02-06	51.440	53.990	50.800	52.430	52.174	35,089,474
2025-02-05	49.620	53.800	48.610	52.460	52.204	36,122,983
2025-01-27	53.110	54.200	49.130	49.580	49.338	32,622,681
2025-01-24	55.710	57.200	54.120	54.540	54.273	37,477,520

← NewerPage 7 of 21 · 1,212 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.