SGSG Science&technology Co Ltd Zhuhai historical data

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

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
2026-09-22	16.000	16.150	15.710	15.810	15.810	13,630,400
2026-09-21	15.700	16.000	15.660	15.960	15.960	14,725,600
2026-09-18	15.400	15.820	15.330	15.720	15.720	16,160,264
2026-09-17	15.510	15.830	15.220	15.290	15.290	14,082,464
2026-09-16	15.410	16.090	15.250	15.830	15.830	17,798,461
2026-09-15	15.420	16.040	15.100	15.600	15.600	18,162,760
2026-09-14	15.160	15.550	15.110	15.380	15.380	10,390,700
2026-09-11	15.750	15.780	14.950	15.250	15.250	20,038,350
2026-09-10	15.960	16.330	15.680	16.100	16.100	18,978,119
2026-09-09	15.960	15.990	15.590	15.770	15.770	12,372,871
2026-09-08	16.120	16.450	15.860	15.930	15.930	16,879,199
2026-09-07	16.600	16.930	16.150	16.220	16.220	21,114,699
2026-09-04	16.510	17.150	16.270	16.740	16.740	26,653,500
2026-09-03	16.750	17.010	16.160	16.180	16.180	23,021,000
2026-09-02	16.920	17.100	16.660	16.740	16.740	20,363,500
2026-09-01	16.700	17.470	16.470	17.180	17.180	31,172,221
2026-08-31	16.540	16.930	16.300	16.640	16.640	21,199,461
2026-08-28	17.010	17.180	16.600	16.710	16.710	28,124,619
2026-08-27	16.540	17.500	16.300	17.250	17.250	44,416,234
2026-08-26	15.120	18.290	15.060	16.670	16.670	45,926,547
2026-08-25	14.850	15.750	14.840	15.250	15.250	17,110,309
2026-08-24	15.240	15.380	14.810	14.950	14.950	11,459,400
2026-08-21	14.910	15.350	14.700	15.280	15.280	14,275,502
2026-08-20	15.310	15.410	14.730	15.000	15.000	14,412,800
2026-08-19	15.770	15.880	15.090	15.200	15.200	18,364,500
2026-08-18	16.770	16.770	15.760	16.100	16.100	22,243,438
2026-08-17	16.400	16.840	16.190	16.820	16.820	18,677,883
2026-08-14	16.850	17.180	16.050	16.520	16.520	25,885,289
2026-08-13	17.740	18.350	16.810	16.840	16.840	33,137,406
2026-08-12	17.520	18.000	17.430	17.840	17.840	19,755,350
2026-08-11	17.940	18.150	17.480	17.650	17.650	22,320,561
2026-08-10	18.650	18.760	17.900	18.060	18.060	22,819,672
2026-08-07	18.600	18.750	17.990	18.460	18.460	25,104,680
2026-08-06	18.650	18.890	18.340	18.650	18.650	27,261,412
2026-08-05	18.380	18.980	18.190	18.720	18.720	37,883,379
2026-08-04	16.960	18.960	16.800	18.380	18.380	42,321,473
2026-08-03	17.200	17.860	16.680	16.800	16.800	25,120,951
2026-07-31	16.420	18.330	16.320	17.460	17.460	34,539,719
2026-07-30	17.160	18.000	17.020	17.020	17.020	27,915,320
2026-07-29	16.820	18.160	16.020	17.640	17.640	34,099,320
2026-07-28	16.600	17.950	16.560	17.090	17.090	27,735,508
2026-07-27	16.310	17.370	16.010	16.960	16.960	24,003,061
2026-07-24	18.180	18.580	16.660	16.950	16.950	32,378,992

Page 1 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.