Liaoning SG Automotive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.840	4.910	4.800	4.810	4.810	7,358,150
2023-07-26	4.870	4.870	4.800	4.810	4.810	6,054,600
2023-07-25	4.850	4.940	4.850	4.880	4.880	6,647,900
2023-07-24	4.910	4.920	4.810	4.830	4.830	6,361,497
2023-07-21	4.890	4.930	4.850	4.910	4.910	4,754,591
2023-07-20	4.890	4.970	4.860	4.870	4.870	8,746,400
2023-07-19	4.840	4.980	4.820	4.930	4.930	12,833,300
2023-07-18	4.750	4.980	4.700	4.880	4.880	15,029,611
2023-07-17	4.760	4.790	4.700	4.740	4.740	8,778,220
2023-07-14	4.850	4.890	4.790	4.810	4.810	7,367,200
2023-07-13	4.770	4.880	4.710	4.850	4.850	11,285,604
2023-07-12	4.970	4.970	4.810	4.820	4.820	12,038,100
2023-07-11	4.970	5.030	4.870	4.970	4.970	11,002,520
2023-07-10	4.990	4.990	4.920	4.960	4.960	6,447,221
2023-07-07	4.970	5.080	4.950	4.990	4.990	9,850,639
2023-07-06	5.030	5.030	4.910	4.950	4.950	14,841,724
2023-07-05	5.070	5.130	5.020	5.050	5.050	14,916,520
2023-07-04	5.050	5.140	4.990	5.000	5.000	15,705,001
2023-07-03	4.950	5.130	4.950	5.070	5.070	17,707,907
2023-06-30	5.410	5.500	5.060	5.070	5.070	27,955,545
2023-06-29	5.200	5.360	5.200	5.250	5.250	15,260,200
2023-06-28	5.550	5.680	5.340	5.470	5.470	17,545,469
2023-06-27	5.200	5.580	5.190	5.530	5.530	21,587,332
2023-06-26	5.170	5.320	5.130	5.320	5.320	21,443,933
2023-06-21	4.980	5.080	4.920	5.070	5.070	11,646,200
2023-06-20	4.880	5.130	4.870	5.010	5.010	16,673,607
2023-06-19	4.860	4.960	4.830	4.930	4.930	12,019,420
2023-06-16	5.040	5.050	4.910	4.910	4.910	11,804,300
2023-06-15	4.930	4.980	4.880	4.900	4.900	10,629,600
2023-06-14	5.030	5.080	4.930	4.960	4.960	13,176,600
2023-06-13	5.110	5.190	5.010	5.060	5.060	25,961,340
2023-06-12	5.050	5.100	4.950	5.100	5.100	22,441,313
2023-06-09	4.860	4.860	4.800	4.860	4.860	19,711,803
2023-06-08	4.770	4.770	4.610	4.630	4.630	13,532,002
2023-06-07	4.880	4.950	4.770	4.850	4.850	14,619,100
2023-06-06	4.980	4.980	4.700	4.790	4.790	19,338,000
2023-06-05	4.560	4.780	4.550	4.780	4.780	12,477,403
2023-06-02	4.420	4.580	4.420	4.550	4.550	10,195,300
2023-06-01	4.420	4.470	4.390	4.430	4.430	6,934,700
2023-05-31	4.330	4.530	4.330	4.440	4.440	11,596,402
2023-05-30	4.250	4.410	4.250	4.370	4.370	9,760,100
2023-05-29	4.500	4.500	4.340	4.340	4.340	16,145,200
2023-05-26	4.460	4.570	4.410	4.570	4.570	13,276,900
2023-05-25	4.660	4.670	4.520	4.520	4.520	21,085,100
2023-05-24	4.700	4.840	4.640	4.760	4.760	35,756,702
2023-05-23	4.550	4.610	4.420	4.610	4.610	23,268,508
2023-05-22	4.390	4.390	4.390	4.390	4.390	2,447,626
2023-05-19	4.230	4.240	4.080	4.180	4.180	15,658,678
2023-05-18	4.240	4.340	4.210	4.230	4.230	12,703,820
2023-05-17	4.240	4.310	4.240	4.240	4.240	19,360,278
2023-05-16	4.570	4.590	4.430	4.460	4.460	10,394,400
2023-05-15	4.420	4.620	4.420	4.580	4.580	12,615,474
2023-05-12	4.660	4.680	4.480	4.480	4.480	13,578,100
2023-05-11	4.620	4.770	4.520	4.660	4.660	15,610,200
2023-05-10	4.550	4.740	4.450	4.680	4.680	18,806,900
2023-05-09	4.810	4.830	4.580	4.590	4.590	17,315,860
2023-05-08	5.090	5.090	4.730	4.760	4.760	26,244,502
2023-05-05	4.970	4.970	4.970	4.970	4.970	971,900
2023-05-04	4.720	4.730	4.660	4.730	4.730	6,748,110
2023-04-28	4.510	4.600	4.500	4.500	4.500	24,123,200

← NewerPage 14 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.