SGSG Science&technology Co Ltd Zhuhai historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.900 | 15.600 | 12.510 | 15.600 | 15.600 | 47,123,645 |
| 2026-10-22 | 13.570 | 13.700 | 13.000 | 13.000 | 13.000 | 9,038,640 |
| 2026-10-21 | 13.660 | 13.930 | 13.580 | 13.650 | 13.650 | 8,555,700 |
| 2026-10-20 | 13.510 | 13.870 | 13.350 | 13.670 | 13.670 | 10,478,200 |
| 2026-10-19 | 13.900 | 13.980 | 13.500 | 13.510 | 13.510 | 10,276,300 |
| 2026-10-16 | 14.510 | 14.650 | 13.750 | 14.040 | 14.040 | 14,332,800 |
| 2026-10-15 | 13.780 | 14.880 | 13.780 | 14.240 | 14.240 | 18,103,990 |
| 2026-10-14 | 14.220 | 14.520 | 14.050 | 14.250 | 14.250 | 11,104,300 |
| 2026-10-13 | 14.190 | 14.850 | 14.100 | 14.450 | 14.450 | 18,400,619 |
| 2026-10-12 | 14.480 | 14.490 | 14.200 | 14.300 | 14.300 | 10,547,000 |
| 2026-10-09 | 13.670 | 14.650 | 13.370 | 14.520 | 14.520 | 19,883,248 |
| 2026-10-08 | 14.010 | 14.090 | 13.650 | 13.750 | 13.750 | 8,551,200 |
| 2026-09-30 | 14.590 | 14.600 | 13.650 | 13.760 | 13.760 | 14,271,279 |
| 2026-09-29 | 14.350 | 14.590 | 14.340 | 14.370 | 14.370 | 8,350,880 |
| 2026-09-28 | 14.700 | 14.750 | 14.350 | 14.350 | 14.350 | 9,051,262 |
| 2026-09-24 | 15.200 | 15.300 | 14.730 | 14.730 | 14.730 | 13,607,650 |
| 2026-09-23 | 15.750 | 15.750 | 15.310 | 15.500 | 15.500 | 10,928,180 |
Page 1 of 1 · 17 trading days
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.