SGSG Science&technology Co Ltd Zhuhai historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	62.580	63.650	57.000	57.240	56.960	54,795,387
2025-01-22	54.550	63.270	53.750	61.120	60.821	63,438,265
2025-01-21	57.210	57.270	54.050	55.530	55.259	30,386,252
2025-01-20	58.070	58.440	55.650	56.470	56.194	30,050,078
2025-01-17	57.110	60.300	56.160	57.050	56.771	40,879,778
2025-01-16	60.810	60.900	58.000	58.400	58.115	43,160,702
2025-01-15	61.500	61.950	58.990	59.420	59.130	46,141,965
2025-01-14	61.100	67.000	59.440	63.600	63.289	75,941,757
2025-01-13	56.000	62.580	56.000	61.200	60.901	60,302,059
2025-01-10	59.310	60.600	57.000	57.000	56.721	44,480,660
2025-01-09	61.000	62.200	58.500	60.320	60.025	56,795,771
2025-01-08	59.000	68.300	58.110	61.500	61.199	85,542,703
2025-01-07	49.000	59.300	49.000	59.300	59.010	67,304,228
2025-01-06	56.850	59.000	48.620	49.420	49.178	54,124,903
2025-01-03	57.500	59.350	55.100	58.390	58.105	54,563,200
2025-01-02	55.000	59.150	55.000	58.010	57.726	60,964,897
2024-12-31	58.000	61.470	54.270	54.960	54.691	61,123,013
2024-12-30	51.270	61.690	51.260	58.780	58.493	69,989,763
2024-12-27	45.560	54.860	45.150	52.600	52.343	67,834,763
2024-12-26	45.120	46.500	44.720	46.020	45.795	35,703,309
2024-12-25	46.340	49.490	45.400	45.590	45.367	37,228,671
2024-12-24	51.810	52.010	45.000	48.120	47.885	57,553,771
2024-12-23	51.080	54.440	50.510	52.590	52.333	49,837,720
2024-12-20	53.890	54.900	51.040	51.150	50.900	55,629,274
2024-12-19	55.600	59.690	54.250	55.140	54.871	45,022,392
2024-12-18	59.740	62.300	54.690	57.660	57.378	61,878,518
2024-12-17	63.000	68.540	59.000	60.040	59.747	64,929,076
2024-12-16	58.950	63.000	57.660	62.870	62.563	57,317,118
2024-12-13	60.000	64.640	58.500	58.930	58.642	65,171,238
2024-12-12	53.000	64.680	52.000	64.680	64.364	78,770,675
2024-12-11	52.000	54.000	50.100	53.900	53.637	55,825,728
2024-12-10	59.900	59.900	51.410	51.670	51.417	73,291,128
2024-12-09	44.000	49.980	43.800	49.950	49.706	64,050,169
2024-12-06	43.240	48.000	40.790	45.680	45.457	66,831,608
2024-12-05	43.730	45.620	43.110	43.770	43.556	43,370,124
2024-12-04	45.320	48.830	42.090	43.720	43.506	63,279,336
2024-12-03	45.000	51.800	44.030	47.910	47.676	81,587,883
2024-12-02	44.020	52.880	42.100	46.690	46.462	89,457,206
2024-11-29	41.100	48.130	41.100	48.130	47.895	71,807,562
2024-11-28	39.330	42.830	37.320	40.110	39.914	90,299,157
2024-11-27	29.300	36.230	29.300	36.230	36.053	62,595,507
2024-11-26	27.700	32.000	27.390	30.190	30.042	57,412,118
2024-11-25	28.850	29.440	27.130	28.200	28.062	40,253,121
2024-11-22	30.420	31.600	29.000	29.280	29.137	59,635,055
2024-11-21	29.580	33.880	29.030	31.850	31.694	80,037,140
2024-11-20	28.490	32.770	28.410	31.030	30.878	87,720,488
2024-11-19	23.300	27.580	22.870	27.580	27.445	58,988,198
2024-11-18	24.150	24.900	22.200	22.980	22.868	28,756,458
2024-11-15	26.860	27.560	24.040	24.150	24.032	38,833,371
2024-11-14	27.080	28.000	26.720	26.720	26.589	28,711,818
2024-11-13	27.040	29.360	26.000	27.690	27.555	44,766,105
2024-11-12	28.510	29.900	26.700	27.900	27.764	42,055,925
2024-11-11	27.960	29.380	26.710	28.500	28.361	52,589,239
2024-11-08	28.140	32.900	26.750	30.000	29.853	81,525,651
2024-11-07	22.900	27.850	22.180	27.850	27.714	75,271,924
2024-11-06	24.580	27.550	22.750	23.210	23.097	81,170,457
2024-11-05	22.870	25.000	21.780	24.220	24.102	82,121,732
2024-11-04	17.820	20.900	17.750	20.900	20.798	40,354,986
2024-11-01	19.120	19.270	17.380	17.420	17.335	29,762,539
2024-10-31	18.350	20.300	18.320	19.590	19.494	32,872,887

← NewerPage 8 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.