Liaoning SG Automotive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.270	6.350	6.140	6.270	6.270	25,693,500
2023-01-31	6.000	6.290	5.970	6.100	6.100	23,167,610
2023-01-30	6.000	6.200	5.900	6.100	6.100	25,089,015
2023-01-20	5.950	6.050	5.850	5.910	5.910	15,069,915
2023-01-19	5.920	6.080	5.860	5.890	5.890	17,960,981
2023-01-18	5.750	6.150	5.740	5.990	5.990	25,989,355
2023-01-17	5.580	5.920	5.380	5.920	5.920	33,211,876
2023-01-16	5.640	5.880	5.640	5.640	5.640	34,388,378
2023-01-13	6.140	6.180	5.900	5.940	5.940	24,590,934
2023-01-12	6.300	6.400	6.140	6.160	6.160	16,099,832
2023-01-11	6.370	6.490	6.310	6.340	6.340	18,917,033
2023-01-10	6.200	6.500	6.160	6.350	6.350	25,596,994
2023-01-09	6.300	6.430	6.200	6.280	6.280	25,548,810
2023-01-06	6.150	6.410	6.040	6.410	6.410	30,335,961
2023-01-05	6.100	6.240	6.000	6.100	6.100	25,841,223
2023-01-04	6.220	6.330	6.050	6.130	6.130	32,128,087
2023-01-03	6.110	6.420	5.960	6.360	6.360	48,558,700
2022-12-30	6.110	6.110	6.110	6.110	6.110	960,473
2022-12-29	5.640	5.820	5.580	5.820	5.820	29,451,219
2022-12-28	5.330	5.770	5.230	5.540	5.540	49,580,490
2022-12-27	5.610	5.690	5.500	5.500	5.500	36,162,083
2022-12-26	5.940	6.060	5.790	5.790	5.790	27,535,278
2022-12-23	5.860	6.200	5.710	6.090	6.090	34,752,313
2022-12-22	5.700	6.130	5.600	5.930	5.930	35,650,460
2022-12-21	6.100	6.140	5.860	5.860	5.860	27,685,224
2022-12-20	6.420	6.490	6.170	6.170	6.170	37,410,700
2022-12-19	6.400	6.650	6.360	6.490	6.490	30,246,342
2022-12-16	6.350	6.760	6.310	6.500	6.500	47,726,710
2022-12-15	6.000	6.460	5.900	6.460	6.460	58,353,957
2022-12-14	6.150	6.740	6.150	6.150	6.150	89,560,543
2022-12-13	6.470	6.470	6.470	6.470	6.470	806,600
2022-12-12	6.810	6.810	6.810	6.810	6.810	549,100
2022-12-09	7.170	7.300	7.170	7.170	7.170	11,760,812
2022-12-08	7.750	8.090	7.550	7.550	7.550	38,343,317
2022-12-07	8.120	8.450	7.920	7.950	7.950	44,116,223
2022-12-06	8.250	8.250	8.060	8.250	8.250	13,070,014
2022-12-05	7.370	7.860	7.230	7.860	7.860	40,914,491
2022-12-02	7.880	7.890	7.490	7.490	7.490	34,646,742
2022-12-01	7.700	8.090	7.430	7.880	7.880	49,779,838
2022-11-30	7.690	8.070	7.310	7.800	7.800	50,270,403
2022-11-29	6.950	7.690	6.950	7.690	7.690	45,388,671
2022-11-28	7.320	7.320	7.320	7.320	7.320	733,100
2022-11-25	7.710	7.880	7.710	7.710	7.710	12,367,600
2022-11-24	8.560	8.750	8.120	8.120	8.120	36,771,984
2022-11-23	8.600	8.650	7.830	8.550	8.550	62,535,266
2022-11-22	8.240	8.240	8.240	8.240	8.240	0
2022-11-21	8.240	8.240	8.240	8.240	8.240	0
2022-11-18	8.240	8.240	8.240	8.240	8.240	0
2022-11-17	8.000	8.240	7.960	8.240	8.240	21,200,835
2022-11-16	7.480	7.850	7.390	7.850	7.850	33,119,304
2022-11-15	7.200	7.480	7.030	7.480	7.480	56,010,534
2022-11-14	6.770	7.120	6.700	7.120	7.120	58,285,710
2022-11-11	6.780	6.780	6.530	6.780	6.780	106,695,014
2022-11-10	6.460	6.460	6.460	6.460	6.460	3,563,580
2022-11-09	6.150	6.150	6.150	6.150	6.150	1,496,403
2022-11-08	5.860	5.860	5.860	5.860	5.860	1,547,359
2022-11-07	5.350	5.580	5.200	5.580	5.580	59,009,558
2022-11-04	5.870	5.870	5.310	5.310	5.310	77,655,688
2022-11-03	5.490	5.590	5.390	5.590	5.590	21,622,591
2022-11-02	4.950	5.320	4.910	5.320	5.320	49,925,148

← NewerPage 16 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.