Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.560 | 3.750 | 3.550 | 3.750 | 3.750 | 11,162,200 |
| 2024-04-24 | 3.660 | 3.770 | 3.520 | 3.570 | 3.570 | 12,060,600 |
| 2024-04-23 | 3.880 | 3.880 | 3.710 | 3.710 | 3.710 | 12,143,513 |
| 2024-04-22 | 3.760 | 3.940 | 3.720 | 3.910 | 3.910 | 12,125,451 |
| 2024-04-19 | 3.620 | 3.750 | 3.600 | 3.750 | 3.750 | 12,046,211 |
| 2024-04-18 | 3.450 | 3.570 | 3.450 | 3.570 | 3.570 | 7,513,800 |
| 2024-04-17 | 3.330 | 3.600 | 3.330 | 3.400 | 3.400 | 13,147,090 |
| 2024-04-16 | 3.510 | 3.520 | 3.510 | 3.510 | 3.510 | 2,750,492 |
| 2024-04-15 | 3.710 | 3.790 | 3.690 | 3.690 | 3.690 | 9,341,500 |
| 2024-04-12 | 4.040 | 4.060 | 3.870 | 3.880 | 3.880 | 9,597,000 |
| 2024-04-11 | 4.060 | 4.130 | 3.950 | 4.040 | 4.040 | 8,991,800 |
| 2024-04-10 | 4.230 | 4.240 | 4.040 | 4.050 | 4.050 | 14,768,900 |
| 2024-04-09 | 4.210 | 4.370 | 4.120 | 4.250 | 4.250 | 13,981,400 |
| 2024-04-08 | 4.450 | 4.460 | 4.150 | 4.170 | 4.170 | 17,479,800 |
| 2024-04-03 | 4.260 | 4.360 | 4.170 | 4.360 | 4.360 | 16,787,001 |
| 2024-04-02 | 4.250 | 4.380 | 4.120 | 4.150 | 4.150 | 21,406,311 |
| 2024-04-01 | 3.980 | 4.180 | 3.960 | 4.180 | 4.180 | 10,514,000 |
| 2024-03-29 | 3.840 | 3.980 | 3.800 | 3.980 | 3.980 | 13,420,801 |
| 2024-03-28 | 3.790 | 3.970 | 3.790 | 3.790 | 3.790 | 24,046,016 |
| 2024-03-27 | 4.190 | 4.260 | 3.990 | 3.990 | 3.990 | 18,302,900 |
| 2024-03-26 | 4.450 | 4.470 | 4.200 | 4.200 | 4.200 | 39,120,395 |
| 2024-03-25 | 4.260 | 4.260 | 4.230 | 4.260 | 4.260 | 5,919,400 |
| 2024-03-22 | 3.880 | 4.060 | 3.860 | 4.060 | 4.060 | 16,854,100 |
| 2024-03-21 | 3.770 | 3.870 | 3.670 | 3.870 | 3.870 | 20,750,815 |
| 2024-03-20 | 3.510 | 3.690 | 3.510 | 3.690 | 3.690 | 16,594,543 |
| 2024-03-19 | 3.590 | 3.620 | 3.490 | 3.510 | 3.510 | 12,412,300 |
| 2024-03-18 | 3.620 | 3.680 | 3.500 | 3.610 | 3.610 | 21,043,495 |
| 2024-03-15 | 3.310 | 3.540 | 3.310 | 3.540 | 3.540 | 19,297,409 |
| 2024-03-14 | 3.330 | 3.380 | 3.250 | 3.370 | 3.370 | 32,309,688 |
| 2024-03-13 | 3.080 | 3.220 | 3.060 | 3.220 | 3.220 | 8,294,413 |
| 2024-03-12 | 3.140 | 3.150 | 3.030 | 3.070 | 3.070 | 12,092,220 |
| 2024-03-11 | 2.920 | 3.080 | 2.910 | 3.080 | 3.080 | 11,301,100 |
| 2024-03-08 | 2.900 | 2.940 | 2.880 | 2.930 | 2.930 | 6,495,473 |
| 2024-03-07 | 2.980 | 3.010 | 2.890 | 2.910 | 2.910 | 7,358,700 |
| 2024-03-06 | 2.940 | 2.970 | 2.910 | 2.970 | 2.970 | 7,095,793 |
| 2024-03-05 | 2.870 | 3.030 | 2.850 | 2.960 | 2.960 | 10,789,373 |
| 2024-03-04 | 3.060 | 3.070 | 2.930 | 2.930 | 2.930 | 11,445,800 |
| 2024-03-01 | 3.100 | 3.170 | 3.030 | 3.070 | 3.070 | 8,893,501 |
| 2024-02-29 | 2.960 | 3.120 | 2.960 | 3.100 | 3.100 | 12,505,100 |
| 2024-02-28 | 3.250 | 3.290 | 3.110 | 3.110 | 3.110 | 13,756,300 |
| 2024-02-27 | 3.170 | 3.280 | 3.160 | 3.270 | 3.270 | 8,385,400 |
| 2024-02-26 | 3.160 | 3.270 | 3.160 | 3.180 | 3.180 | 10,324,126 |
| 2024-02-23 | 3.110 | 3.200 | 3.080 | 3.190 | 3.190 | 10,592,302 |
| 2024-02-22 | 3.020 | 3.120 | 3.010 | 3.090 | 3.090 | 8,624,500 |
| 2024-02-21 | 3.020 | 3.130 | 3.000 | 3.050 | 3.050 | 13,235,700 |
| 2024-02-20 | 2.940 | 3.080 | 2.900 | 3.060 | 3.060 | 11,178,450 |
| 2024-02-19 | 2.870 | 2.990 | 2.860 | 2.930 | 2.930 | 9,148,001 |
| 2024-02-08 | 2.840 | 2.910 | 2.710 | 2.850 | 2.850 | 10,074,901 |
| 2024-02-07 | 2.910 | 2.990 | 2.790 | 2.790 | 2.790 | 9,437,400 |
| 2024-02-06 | 2.900 | 3.050 | 2.760 | 2.940 | 2.940 | 11,870,646 |
| 2024-02-05 | 2.960 | 2.980 | 2.900 | 2.900 | 2.900 | 6,986,100 |
| 2024-02-02 | 3.140 | 3.250 | 2.990 | 3.050 | 3.050 | 9,114,300 |
| 2024-02-01 | 3.260 | 3.300 | 3.140 | 3.150 | 3.150 | 8,946,014 |
| 2024-01-31 | 3.400 | 3.530 | 3.310 | 3.310 | 3.310 | 6,738,800 |
| 2024-01-30 | 3.590 | 3.610 | 3.470 | 3.480 | 3.480 | 5,549,340 |
| 2024-01-29 | 3.840 | 3.870 | 3.650 | 3.650 | 3.650 | 7,932,402 |
| 2024-01-26 | 3.660 | 3.840 | 3.640 | 3.840 | 3.840 | 6,673,900 |
| 2024-01-25 | 3.560 | 3.670 | 3.540 | 3.660 | 3.660 | 6,261,200 |
| 2024-01-24 | 3.640 | 3.660 | 3.460 | 3.590 | 3.590 | 6,326,400 |
| 2024-01-23 | 3.540 | 3.640 | 3.500 | 3.610 | 3.610 | 5,868,700 |
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.