Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.590 | 2.730 | 2.580 | 2.720 | 2.720 | 17,976,380 |
| 2024-07-22 | 2.570 | 2.650 | 2.550 | 2.600 | 2.600 | 6,753,200 |
| 2024-07-19 | 2.590 | 2.630 | 2.550 | 2.560 | 2.560 | 6,340,800 |
| 2024-07-18 | 2.670 | 2.670 | 2.550 | 2.600 | 2.600 | 10,102,400 |
| 2024-07-17 | 2.640 | 2.730 | 2.610 | 2.680 | 2.680 | 11,922,902 |
| 2024-07-16 | 2.530 | 2.670 | 2.510 | 2.670 | 2.670 | 13,319,816 |
| 2024-07-15 | 2.610 | 2.620 | 2.500 | 2.540 | 2.540 | 8,916,700 |
| 2024-07-12 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 3,185,200 |
| 2024-07-11 | 2.510 | 2.520 | 2.460 | 2.500 | 2.500 | 6,906,000 |
| 2024-07-10 | 2.480 | 2.540 | 2.460 | 2.470 | 2.470 | 5,601,155 |
| 2024-07-09 | 2.490 | 2.520 | 2.430 | 2.500 | 2.500 | 9,556,062 |
| 2024-07-08 | 2.630 | 2.680 | 2.560 | 2.560 | 2.560 | 6,951,000 |
| 2024-07-05 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-07-04 | 2.780 | 2.780 | 2.560 | 2.650 | 2.650 | 18,720,754 |
| 2024-07-03 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 1,021,014 |
| 2024-07-02 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 748,300 |
| 2024-07-01 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 1,350,700 |
| 2024-06-28 | 2.340 | 2.440 | 2.300 | 2.310 | 2.310 | 10,395,700 |
| 2024-06-27 | 2.400 | 2.510 | 2.370 | 2.370 | 2.370 | 7,929,405 |
| 2024-06-26 | 2.460 | 2.490 | 2.380 | 2.450 | 2.450 | 13,935,988 |
| 2024-06-25 | 2.580 | 2.630 | 2.500 | 2.500 | 2.500 | 10,932,886 |
| 2024-06-24 | 2.820 | 2.830 | 2.630 | 2.630 | 2.630 | 8,795,500 |
| 2024-06-21 | 2.780 | 2.800 | 2.710 | 2.770 | 2.770 | 4,030,500 |
| 2024-06-20 | 2.860 | 2.900 | 2.770 | 2.790 | 2.790 | 6,013,001 |
| 2024-06-19 | 2.810 | 2.910 | 2.800 | 2.860 | 2.860 | 7,049,401 |
| 2024-06-18 | 2.770 | 2.860 | 2.770 | 2.810 | 2.810 | 4,815,001 |
| 2024-06-17 | 2.830 | 2.860 | 2.760 | 2.790 | 2.790 | 7,682,300 |
| 2024-06-14 | 2.800 | 2.940 | 2.760 | 2.890 | 2.890 | 7,111,600 |
| 2024-06-13 | 2.870 | 2.910 | 2.780 | 2.800 | 2.800 | 5,130,200 |
| 2024-06-12 | 2.850 | 2.930 | 2.820 | 2.870 | 2.870 | 6,241,314 |
| 2024-06-11 | 2.760 | 2.880 | 2.730 | 2.840 | 2.840 | 7,513,800 |
| 2024-06-07 | 2.730 | 2.800 | 2.690 | 2.740 | 2.740 | 6,990,101 |
| 2024-06-06 | 2.800 | 2.860 | 2.690 | 2.690 | 2.690 | 12,290,200 |
| 2024-06-05 | 2.980 | 2.980 | 2.830 | 2.830 | 2.830 | 8,715,000 |
| 2024-06-04 | 2.800 | 2.970 | 2.760 | 2.970 | 2.970 | 9,618,906 |
| 2024-06-03 | 2.940 | 2.960 | 2.820 | 2.830 | 2.830 | 9,016,600 |
| 2024-05-31 | 2.990 | 3.010 | 2.930 | 2.960 | 2.960 | 11,537,900 |
| 2024-05-30 | 3.110 | 3.210 | 3.070 | 3.080 | 3.080 | 7,464,300 |
| 2024-05-29 | 3.130 | 3.180 | 3.080 | 3.100 | 3.100 | 5,841,100 |
| 2024-05-28 | 3.340 | 3.340 | 3.160 | 3.190 | 3.190 | 9,367,100 |
| 2024-05-27 | 3.090 | 3.270 | 3.080 | 3.270 | 3.270 | 6,996,300 |
| 2024-05-24 | 3.050 | 3.150 | 3.010 | 3.110 | 3.110 | 7,608,700 |
| 2024-05-23 | 3.160 | 3.160 | 3.060 | 3.060 | 3.060 | 6,414,814 |
| 2024-05-22 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 4,983,658 |
| 2024-05-21 | 3.070 | 3.230 | 3.050 | 3.190 | 3.190 | 9,443,100 |
| 2024-05-20 | 3.250 | 3.270 | 3.110 | 3.110 | 3.110 | 12,847,283 |
| 2024-05-17 | 3.260 | 3.280 | 3.220 | 3.270 | 3.270 | 4,820,800 |
| 2024-05-16 | 3.320 | 3.340 | 3.270 | 3.280 | 3.280 | 4,600,002 |
| 2024-05-15 | 3.270 | 3.380 | 3.270 | 3.290 | 3.290 | 6,315,400 |
| 2024-05-14 | 3.290 | 3.360 | 3.200 | 3.280 | 3.280 | 10,727,902 |
| 2024-05-13 | 3.430 | 3.450 | 3.320 | 3.330 | 3.330 | 9,070,252 |
| 2024-05-10 | 3.470 | 3.570 | 3.460 | 3.490 | 3.490 | 7,381,150 |
| 2024-05-09 | 3.450 | 3.540 | 3.410 | 3.460 | 3.460 | 5,489,700 |
| 2024-05-08 | 3.520 | 3.540 | 3.430 | 3.460 | 3.460 | 6,316,600 |
| 2024-05-07 | 3.590 | 3.690 | 3.520 | 3.550 | 3.550 | 9,436,704 |
| 2024-05-06 | 3.380 | 3.590 | 3.370 | 3.590 | 3.590 | 9,370,034 |
| 2024-04-30 | 3.570 | 3.580 | 3.400 | 3.420 | 3.420 | 9,335,920 |
| 2024-04-29 | 3.670 | 3.750 | 3.540 | 3.540 | 3.540 | 10,993,716 |
| 2024-04-26 | 3.560 | 3.710 | 3.560 | 3.680 | 3.680 | 10,382,600 |
| 2024-04-25 | 3.560 | 3.750 | 3.550 | 3.750 | 3.750 | 11,162,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-08 | 0.0250 CNY |
| 2020-06-23 | 0.0210 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.