SGSG Science&technology Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.090 | 19.300 | 18.060 | 18.600 | 18.509 | 27,264,306 |
| 2024-10-29 | 20.500 | 21.270 | 19.580 | 19.650 | 19.554 | 32,459,075 |
| 2024-10-28 | 19.060 | 20.690 | 19.050 | 20.500 | 20.400 | 33,063,331 |
| 2024-10-25 | 19.260 | 19.980 | 19.050 | 19.420 | 19.325 | 22,146,879 |
| 2024-10-24 | 19.700 | 20.150 | 18.800 | 19.000 | 18.907 | 26,073,841 |
| 2024-10-23 | 20.260 | 21.580 | 20.060 | 20.370 | 20.270 | 34,181,506 |
| 2024-10-22 | 21.300 | 21.550 | 20.060 | 20.610 | 20.509 | 34,141,969 |
| 2024-10-21 | 20.140 | 22.000 | 20.000 | 21.490 | 21.385 | 55,854,522 |
| 2024-10-18 | 18.710 | 22.360 | 18.030 | 20.620 | 20.519 | 59,730,462 |
| 2024-10-17 | 20.510 | 20.890 | 19.030 | 19.290 | 19.196 | 44,020,904 |
| 2024-10-16 | 17.900 | 20.170 | 17.860 | 19.750 | 19.654 | 41,087,211 |
| 2024-10-15 | 18.880 | 20.770 | 18.390 | 18.670 | 18.579 | 43,167,209 |
| 2024-10-14 | 18.760 | 19.990 | 18.200 | 19.700 | 19.604 | 38,862,874 |
| 2024-10-11 | 17.050 | 20.060 | 17.050 | 18.060 | 17.972 | 37,037,962 |
| 2024-10-10 | 22.850 | 22.850 | 19.160 | 19.160 | 19.066 | 47,936,890 |
| 2024-10-09 | 20.790 | 28.000 | 19.530 | 23.950 | 23.833 | 83,162,004 |
| 2024-10-08 | 24.040 | 24.040 | 21.710 | 24.040 | 23.923 | 55,693,762 |
| 2024-09-30 | 18.050 | 20.030 | 18.000 | 20.030 | 19.932 | 68,109,151 |
| 2024-09-27 | 15.040 | 17.880 | 14.470 | 16.690 | 16.608 | 84,526,731 |
| 2024-09-26 | 13.510 | 16.330 | 13.510 | 15.040 | 14.967 | 88,261,509 |
| 2024-09-25 | 13.800 | 15.260 | 13.520 | 15.260 | 15.185 | 96,965,504 |
| 2024-09-24 | 10.880 | 12.720 | 10.110 | 12.720 | 12.658 | 71,243,347 |
| 2024-09-23 | 10.580 | 10.990 | 10.340 | 10.600 | 10.548 | 38,344,031 |
| 2024-09-20 | 10.100 | 11.690 | 10.100 | 11.000 | 10.946 | 57,139,169 |
| 2024-09-19 | 10.010 | 11.180 | 9.710 | 10.470 | 10.419 | 56,093,139 |
| 2024-09-18 | 9.100 | 10.980 | 9.000 | 10.540 | 10.489 | 55,513,005 |
| 2024-09-13 | 9.120 | 9.580 | 9.050 | 9.150 | 9.105 | 28,832,478 |
| 2024-09-12 | 9.080 | 9.500 | 8.770 | 9.490 | 9.444 | 40,371,887 |
| 2024-09-11 | 9.060 | 9.770 | 8.930 | 9.240 | 9.195 | 37,181,602 |
| 2024-09-10 | 9.860 | 9.960 | 9.010 | 9.310 | 9.265 | 42,291,797 |
| 2024-09-09 | 9.180 | 11.310 | 8.900 | 10.170 | 10.120 | 63,735,313 |
| 2024-09-06 | 8.120 | 9.730 | 8.120 | 9.730 | 9.682 | 33,085,753 |
| 2024-09-05 | 7.870 | 8.150 | 7.850 | 8.110 | 8.070 | 10,735,800 |
| 2024-09-04 | 7.830 | 7.930 | 7.740 | 7.790 | 7.752 | 3,695,000 |
| 2024-09-03 | 7.850 | 7.940 | 7.730 | 7.910 | 7.871 | 4,528,691 |
| 2024-09-02 | 8.000 | 8.110 | 7.810 | 7.810 | 7.772 | 6,622,500 |
| 2024-08-30 | 7.700 | 8.230 | 7.700 | 8.040 | 8.001 | 8,960,160 |
| 2024-08-29 | 7.580 | 7.750 | 7.520 | 7.710 | 7.672 | 4,588,930 |
| 2024-08-28 | 7.570 | 7.680 | 7.380 | 7.610 | 7.573 | 4,970,130 |
| 2024-08-27 | 7.760 | 7.810 | 7.550 | 7.570 | 7.533 | 5,848,030 |
| 2024-08-26 | 7.830 | 7.910 | 7.660 | 7.790 | 7.752 | 5,200,561 |
| 2024-08-23 | 7.720 | 7.990 | 7.700 | 7.830 | 7.792 | 6,401,100 |
| 2024-08-22 | 8.060 | 8.220 | 7.760 | 7.760 | 7.722 | 7,066,500 |
| 2024-08-21 | 8.090 | 8.350 | 8.050 | 8.100 | 8.060 | 6,539,000 |
| 2024-08-20 | 8.180 | 8.220 | 8.050 | 8.090 | 8.051 | 7,137,700 |
| 2024-08-19 | 8.170 | 8.400 | 8.020 | 8.230 | 8.190 | 10,098,622 |
| 2024-08-16 | 8.130 | 8.270 | 8.100 | 8.100 | 8.060 | 6,769,249 |
| 2024-08-15 | 7.900 | 8.200 | 7.810 | 8.180 | 8.140 | 8,533,954 |
| 2024-08-14 | 7.920 | 8.000 | 7.880 | 7.920 | 7.881 | 3,829,200 |
| 2024-08-13 | 7.800 | 7.910 | 7.710 | 7.900 | 7.861 | 4,703,035 |
| 2024-08-12 | 7.950 | 7.950 | 7.740 | 7.790 | 7.752 | 4,959,075 |
| 2024-08-09 | 8.080 | 8.130 | 7.960 | 7.970 | 7.931 | 5,132,340 |
| 2024-08-08 | 8.050 | 8.170 | 7.870 | 8.050 | 8.011 | 7,138,520 |
| 2024-08-07 | 8.070 | 8.240 | 8.050 | 8.130 | 8.090 | 7,143,232 |
| 2024-08-06 | 8.120 | 8.250 | 7.980 | 8.100 | 8.060 | 8,240,200 |
| 2024-08-05 | 8.290 | 8.480 | 8.000 | 8.000 | 7.961 | 12,018,800 |
| 2024-08-02 | 8.690 | 8.690 | 8.340 | 8.360 | 8.319 | 13,193,300 |
| 2024-08-01 | 8.700 | 8.840 | 8.610 | 8.700 | 8.658 | 19,627,419 |
| 2024-07-31 | 8.230 | 8.980 | 8.190 | 8.800 | 8.757 | 29,783,823 |
| 2024-07-30 | 8.490 | 8.630 | 8.200 | 8.210 | 8.170 | 19,334,800 |
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.