Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.740 | 4.840 | 4.740 | 4.740 | 4.740 | 24,590,347 |
| 2023-04-26 | 5.170 | 5.240 | 4.990 | 4.990 | 4.990 | 19,777,844 |
| 2023-04-25 | 5.080 | 5.280 | 5.050 | 5.250 | 5.250 | 16,653,871 |
| 2023-04-24 | 5.480 | 5.500 | 5.210 | 5.210 | 5.210 | 18,210,810 |
| 2023-04-21 | 5.450 | 5.620 | 5.410 | 5.480 | 5.480 | 16,031,428 |
| 2023-04-20 | 5.620 | 5.680 | 5.350 | 5.410 | 5.410 | 22,876,635 |
| 2023-04-19 | 5.940 | 5.950 | 5.600 | 5.630 | 5.630 | 24,684,065 |
| 2023-04-18 | 5.810 | 6.010 | 5.760 | 5.870 | 5.870 | 18,853,822 |
| 2023-04-17 | 5.880 | 5.940 | 5.800 | 5.800 | 5.800 | 10,705,600 |
| 2023-04-14 | 5.950 | 5.990 | 5.870 | 5.890 | 5.890 | 13,558,094 |
| 2023-04-13 | 5.830 | 5.970 | 5.800 | 5.920 | 5.920 | 14,509,770 |
| 2023-04-12 | 5.750 | 5.890 | 5.720 | 5.820 | 5.820 | 14,607,390 |
| 2023-04-11 | 5.650 | 5.920 | 5.610 | 5.800 | 5.800 | 24,461,744 |
| 2023-04-10 | 5.960 | 6.030 | 5.870 | 5.880 | 5.880 | 30,769,510 |
| 2023-04-07 | 5.620 | 5.810 | 5.590 | 5.740 | 5.740 | 15,314,002 |
| 2023-04-06 | 5.900 | 5.920 | 5.640 | 5.640 | 5.640 | 26,189,600 |
| 2023-04-04 | 5.790 | 6.040 | 5.770 | 5.940 | 5.940 | 22,774,774 |
| 2023-04-03 | 5.940 | 5.950 | 5.830 | 5.850 | 5.850 | 21,651,720 |
| 2023-03-31 | 6.000 | 6.090 | 5.930 | 5.990 | 5.990 | 22,215,475 |
| 2023-03-30 | 5.920 | 6.120 | 5.870 | 6.000 | 6.000 | 24,536,110 |
| 2023-03-29 | 6.110 | 6.110 | 5.860 | 5.920 | 5.920 | 29,297,751 |
| 2023-03-28 | 6.030 | 6.260 | 6.010 | 6.070 | 6.070 | 34,655,642 |
| 2023-03-27 | 6.500 | 6.610 | 6.220 | 6.220 | 6.220 | 35,607,880 |
| 2023-03-24 | 6.680 | 6.790 | 6.410 | 6.550 | 6.550 | 52,524,134 |
| 2023-03-23 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 1,025,000 |
| 2023-03-22 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1,908,812 |
| 2023-03-21 | 5.670 | 5.950 | 5.670 | 5.890 | 5.890 | 22,327,907 |
| 2023-03-20 | 5.800 | 5.970 | 5.680 | 5.740 | 5.740 | 30,153,450 |
| 2023-03-17 | 5.730 | 5.990 | 5.630 | 5.910 | 5.910 | 41,182,555 |
| 2023-03-16 | 5.600 | 5.700 | 5.450 | 5.700 | 5.700 | 53,146,861 |
| 2023-03-15 | 5.430 | 5.430 | 5.390 | 5.430 | 5.430 | 18,333,501 |
| 2023-03-14 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 5,963,709 |
| 2023-03-13 | 4.960 | 5.050 | 4.910 | 4.920 | 4.920 | 16,917,800 |
| 2023-03-10 | 5.250 | 5.280 | 5.050 | 5.060 | 5.060 | 28,775,472 |
| 2023-03-09 | 5.400 | 5.440 | 5.320 | 5.320 | 5.320 | 15,532,100 |
| 2023-03-08 | 5.340 | 5.550 | 5.300 | 5.470 | 5.470 | 19,874,510 |
| 2023-03-07 | 5.410 | 5.520 | 5.340 | 5.350 | 5.350 | 14,981,590 |
| 2023-03-06 | 5.390 | 5.640 | 5.270 | 5.470 | 5.470 | 24,308,280 |
| 2023-03-03 | 5.280 | 5.430 | 5.280 | 5.390 | 5.390 | 14,220,112 |
| 2023-03-02 | 5.460 | 5.460 | 5.290 | 5.300 | 5.300 | 20,582,155 |
| 2023-03-01 | 5.550 | 5.560 | 5.450 | 5.490 | 5.490 | 17,498,468 |
| 2023-02-28 | 5.390 | 5.690 | 5.260 | 5.600 | 5.600 | 29,499,433 |
| 2023-02-27 | 5.790 | 5.830 | 5.430 | 5.480 | 5.480 | 21,847,046 |
| 2023-02-24 | 5.690 | 5.740 | 5.640 | 5.680 | 5.680 | 13,162,800 |
| 2023-02-23 | 5.750 | 5.810 | 5.710 | 5.720 | 5.720 | 13,580,201 |
| 2023-02-22 | 5.790 | 5.900 | 5.740 | 5.770 | 5.770 | 16,472,400 |
| 2023-02-21 | 5.740 | 5.840 | 5.710 | 5.730 | 5.730 | 16,115,819 |
| 2023-02-20 | 5.750 | 5.970 | 5.680 | 5.790 | 5.790 | 21,574,657 |
| 2023-02-17 | 5.980 | 6.040 | 5.770 | 5.830 | 5.830 | 27,119,295 |
| 2023-02-16 | 5.710 | 6.000 | 5.650 | 6.000 | 6.000 | 41,375,323 |
| 2023-02-15 | 5.610 | 5.780 | 5.600 | 5.710 | 5.710 | 18,586,210 |
| 2023-02-14 | 5.680 | 5.700 | 5.580 | 5.590 | 5.590 | 17,857,520 |
| 2023-02-13 | 5.690 | 5.760 | 5.620 | 5.710 | 5.710 | 13,347,300 |
| 2023-02-10 | 5.720 | 5.780 | 5.670 | 5.680 | 5.680 | 16,120,800 |
| 2023-02-09 | 5.840 | 5.860 | 5.710 | 5.770 | 5.770 | 18,493,701 |
| 2023-02-08 | 5.790 | 5.960 | 5.720 | 5.870 | 5.870 | 20,450,401 |
| 2023-02-07 | 5.700 | 5.850 | 5.700 | 5.800 | 5.800 | 15,509,436 |
| 2023-02-06 | 5.980 | 6.000 | 5.710 | 5.720 | 5.720 | 24,503,864 |
| 2023-02-03 | 6.000 | 6.120 | 5.980 | 6.010 | 6.010 | 15,944,822 |
| 2023-02-02 | 6.210 | 6.250 | 6.030 | 6.050 | 6.050 | 24,534,133 |
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.