Liaoning SG Automotive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.580	4.690	4.540	4.620	4.620	7,318,700
2023-10-26	4.540	4.700	4.510	4.570	4.570	9,570,900
2023-10-25	4.340	4.550	4.340	4.550	4.550	9,683,601
2023-10-24	4.230	4.330	4.200	4.330	4.330	6,787,700
2023-10-23	4.380	4.400	4.200	4.200	4.200	8,125,400
2023-10-20	4.320	4.460	4.300	4.410	4.410	7,431,814
2023-10-19	4.500	4.500	4.320	4.360	4.360	11,239,000
2023-10-18	4.600	4.620	4.530	4.530	4.530	5,680,900
2023-10-17	4.610	4.680	4.560	4.610	4.610	6,167,000
2023-10-16	4.650	4.690	4.560	4.590	4.590	10,006,020
2023-10-13	4.730	4.760	4.650	4.690	4.690	7,068,000
2023-10-12	4.680	4.760	4.610	4.730	4.730	9,943,900
2023-10-11	4.700	4.750	4.630	4.700	4.700	8,189,500
2023-10-10	4.690	4.780	4.690	4.690	4.690	10,787,700
2023-10-09	4.750	4.830	4.680	4.680	4.680	19,281,530
2023-09-28	5.280	5.400	4.930	4.930	4.930	27,375,100
2023-09-27	5.160	5.340	5.130	5.190	5.190	17,918,501
2023-09-26	5.080	5.270	5.060	5.180	5.180	14,073,513
2023-09-25	5.130	5.170	5.050	5.110	5.110	9,485,801
2023-09-22	5.100	5.170	5.040	5.140	5.140	12,491,468
2023-09-21	5.110	5.230	5.090	5.100	5.100	11,205,120
2023-09-20	5.010	5.170	4.990	5.110	5.110	10,827,721
2023-09-19	5.040	5.080	5.020	5.030	5.030	7,249,121
2023-09-18	5.060	5.200	5.010	5.070	5.070	11,832,201
2023-09-15	4.930	5.100	4.900	5.070	5.070	13,551,201
2023-09-14	4.850	5.050	4.810	4.950	4.950	13,899,901
2023-09-13	4.900	4.980	4.860	4.900	4.900	11,855,902
2023-09-12	5.100	5.160	4.950	4.980	4.980	24,712,301
2023-09-11	5.000	5.000	4.930	5.000	5.000	14,826,104
2023-09-08	4.470	4.760	4.470	4.760	4.760	13,717,435
2023-09-07	4.630	4.630	4.510	4.530	4.530	9,024,300
2023-09-06	4.690	4.710	4.600	4.650	4.650	8,586,000
2023-09-05	4.780	4.790	4.670	4.700	4.700	8,798,800
2023-09-04	4.800	4.860	4.760	4.810	4.810	9,606,401
2023-09-01	4.870	4.910	4.790	4.800	4.800	9,722,655
2023-08-31	4.800	4.880	4.770	4.850	4.850	7,547,100
2023-08-30	4.950	5.030	4.860	4.900	4.900	9,639,187
2023-08-29	4.780	4.920	4.780	4.920	4.920	7,620,101
2023-08-28	4.950	4.950	4.780	4.790	4.790	10,019,703
2023-08-25	4.950	4.990	4.750	4.800	4.800	12,557,300
2023-08-24	4.990	5.060	4.980	5.000	5.000	6,956,700
2023-08-23	5.100	5.120	4.980	5.020	5.020	8,440,900
2023-08-22	5.300	5.310	5.070	5.120	5.120	11,309,200
2023-08-21	5.180	5.320	5.140	5.260	5.260	10,026,831
2023-08-18	5.290	5.300	5.100	5.110	5.110	10,086,500
2023-08-17	5.300	5.330	5.250	5.280	5.280	8,731,800
2023-08-16	5.240	5.440	5.220	5.300	5.300	11,539,000
2023-08-15	5.350	5.410	5.240	5.270	5.270	12,872,900
2023-08-14	5.300	5.390	5.180	5.350	5.350	20,924,410
2023-08-11	5.030	5.210	5.020	5.140	5.140	11,002,665
2023-08-10	5.080	5.110	5.010	5.060	5.060	8,160,500
2023-08-09	5.150	5.200	5.100	5.110	5.110	5,815,800
2023-08-08	5.140	5.230	5.130	5.160	5.160	9,385,285
2023-08-07	5.290	5.440	5.110	5.190	5.190	17,687,046
2023-08-04	5.030	5.310	5.030	5.220	5.220	21,252,377
2023-08-03	4.890	5.120	4.860	5.070	5.070	24,198,780
2023-08-02	4.850	4.920	4.850	4.880	4.880	8,875,201
2023-08-01	4.850	4.940	4.830	4.890	4.890	8,109,900
2023-07-31	4.770	5.040	4.760	4.870	4.870	13,440,400
2023-07-28	4.800	4.830	4.740	4.820	4.820	8,410,100

← NewerPage 13 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.