Liaoning SG Automotive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.770	3.800	3.610	3.610	3.610	7,267,400
2024-01-19	3.800	3.860	3.780	3.800	3.800	3,832,600
2024-01-18	3.790	3.820	3.710	3.810	3.810	6,296,800
2024-01-17	3.880	3.900	3.780	3.790	3.790	4,425,400
2024-01-16	3.950	3.980	3.830	3.890	3.890	5,233,601
2024-01-15	3.930	3.990	3.910	3.960	3.960	3,372,500
2024-01-12	4.000	4.030	3.950	3.960	3.960	5,019,800
2024-01-11	4.080	4.080	3.980	4.010	4.010	7,417,400
2024-01-10	4.000	4.120	3.900	4.120	4.120	7,436,626
2024-01-09	4.000	4.040	3.950	4.000	4.000	4,870,105
2024-01-08	4.130	4.150	3.960	3.990	3.990	8,486,800
2024-01-05	4.250	4.340	4.110	4.160	4.160	8,624,500
2024-01-04	4.270	4.340	4.230	4.290	4.290	6,109,330
2024-01-03	4.220	4.300	4.210	4.250	4.250	5,327,801
2024-01-02	4.280	4.360	4.220	4.230	4.230	7,665,500
2023-12-29	4.330	4.400	4.270	4.350	4.350	7,222,203
2023-12-28	4.220	4.430	4.180	4.300	4.300	12,994,500
2023-12-27	4.160	4.260	4.050	4.220	4.220	10,215,100
2023-12-26	4.340	4.380	4.120	4.140	4.140	15,839,800
2023-12-25	4.150	4.240	4.110	4.240	4.240	8,958,500
2023-12-22	4.040	4.040	4.020	4.040	4.040	4,205,900
2023-12-21	3.800	3.860	3.770	3.850	3.850	6,492,100
2023-12-20	3.920	3.920	3.760	3.780	3.780	6,663,786
2023-12-19	3.880	3.950	3.870	3.900	3.900	4,728,200
2023-12-18	4.060	4.070	3.880	3.880	3.880	9,603,001
2023-12-15	4.040	4.130	3.880	4.080	4.080	9,552,756
2023-12-14	4.100	4.120	4.040	4.050	4.050	5,234,301
2023-12-13	4.150	4.150	4.070	4.080	4.080	5,090,501
2023-12-12	4.150	4.170	4.130	4.160	4.160	4,560,601
2023-12-11	4.120	4.190	4.090	4.140	4.140	5,618,643
2023-12-08	4.250	4.260	4.170	4.180	4.180	6,659,600
2023-12-07	4.230	4.390	4.210	4.280	4.280	10,023,200
2023-12-06	4.220	4.240	4.170	4.190	4.190	4,796,240
2023-12-05	4.320	4.320	4.210	4.210	4.210	7,177,400
2023-12-04	4.300	4.340	4.260	4.320	4.320	4,639,500
2023-12-01	4.300	4.320	4.240	4.300	4.300	4,841,102
2023-11-30	4.370	4.380	4.280	4.300	4.300	6,974,601
2023-11-29	4.500	4.510	4.390	4.390	4.390	6,604,700
2023-11-28	4.380	4.420	4.340	4.410	4.410	5,674,902
2023-11-27	4.410	4.530	4.330	4.400	4.400	9,792,600
2023-11-24	4.470	4.480	4.380	4.390	4.390	6,825,400
2023-11-23	4.440	4.480	4.420	4.470	4.470	6,224,100
2023-11-22	4.470	4.530	4.450	4.450	4.450	5,667,810
2023-11-21	4.450	4.490	4.450	4.470	4.470	5,552,900
2023-11-20	4.500	4.530	4.480	4.480	4.480	5,926,000
2023-11-17	4.530	4.560	4.500	4.520	4.520	6,236,000
2023-11-16	4.540	4.590	4.520	4.530	4.530	6,821,900
2023-11-15	4.650	4.680	4.610	4.640	4.640	6,994,325
2023-11-14	4.530	4.720	4.520	4.640	4.640	9,708,300
2023-11-13	4.480	4.600	4.470	4.550	4.550	6,834,200
2023-11-10	4.500	4.510	4.430	4.470	4.470	6,612,305
2023-11-09	4.560	4.630	4.510	4.510	4.510	7,083,900
2023-11-08	4.590	4.610	4.540	4.580	4.580	8,276,800
2023-11-07	4.610	4.640	4.580	4.610	4.610	7,408,105
2023-11-06	4.640	4.670	4.590	4.620	4.620	7,394,800
2023-11-03	4.700	4.750	4.610	4.630	4.630	8,936,400
2023-11-02	4.500	4.760	4.500	4.750	4.750	12,388,600
2023-11-01	4.500	4.560	4.500	4.530	4.530	3,467,602
2023-10-31	4.520	4.580	4.510	4.520	4.520	5,044,200
2023-10-30	4.570	4.590	4.520	4.540	4.540	6,897,610

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.