Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.860 | 5.250 | 4.760 | 5.070 | 5.070 | 87,169,718 |
| 2022-10-31 | 5.010 | 5.110 | 5.010 | 5.010 | 5.010 | 36,319,700 |
| 2022-10-28 | 5.270 | 5.300 | 5.270 | 5.270 | 5.270 | 16,057,700 |
| 2022-10-27 | 5.670 | 5.720 | 5.550 | 5.550 | 5.550 | 56,404,701 |
| 2022-10-26 | 5.680 | 6.130 | 5.680 | 5.840 | 5.840 | 91,521,731 |
| 2022-10-25 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2,624,900 |
| 2022-10-24 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 2,159,700 |
| 2022-10-21 | 6.750 | 6.770 | 6.620 | 6.620 | 6.620 | 24,845,800 |
| 2022-10-20 | 6.970 | 7.250 | 6.970 | 6.970 | 6.970 | 71,936,797 |
| 2022-10-19 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 3,644,300 |
| 2022-10-18 | 7.850 | 8.040 | 7.730 | 7.730 | 7.730 | 32,093,440 |
| 2022-10-17 | 8.140 | 8.380 | 8.140 | 8.140 | 8.140 | 41,587,017 |
| 2022-10-14 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 1,492,800 |
| 2022-10-13 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 3,562,800 |
| 2022-10-12 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2022-10-11 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2022-10-10 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2022-09-30 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2022-09-29 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 0 |
| 2022-09-28 | 9.230 | 9.620 | 8.740 | 9.490 | 9.490 | 54,382,387 |
| 2022-09-27 | 9.000 | 9.200 | 8.960 | 9.200 | 9.200 | 39,247,719 |
| 2022-09-26 | 8.500 | 8.760 | 8.400 | 8.760 | 8.760 | 37,813,551 |
| 2022-09-23 | 8.400 | 8.560 | 7.960 | 8.340 | 8.340 | 43,571,031 |
| 2022-09-22 | 7.690 | 8.180 | 7.560 | 8.150 | 8.150 | 50,160,518 |
| 2022-09-21 | 7.770 | 7.960 | 7.340 | 7.960 | 7.960 | 61,310,731 |
| 2022-09-20 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2022-09-19 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2022-09-16 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2022-09-15 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 0 |
| 2022-09-14 | 7.580 | 7.580 | 6.930 | 7.580 | 7.580 | 76,396,475 |
| 2022-09-13 | 7.220 | 7.220 | 7.120 | 7.220 | 7.220 | 15,361,603 |
| 2022-09-09 | 6.690 | 6.880 | 6.600 | 6.880 | 6.880 | 14,573,388 |
| 2022-09-08 | 6.150 | 6.550 | 6.110 | 6.550 | 6.550 | 33,640,874 |
| 2022-09-07 | 6.730 | 6.880 | 6.230 | 6.240 | 6.240 | 74,775,512 |
| 2022-09-06 | 6.560 | 6.560 | 6.380 | 6.560 | 6.560 | 29,593,131 |
| 2022-09-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 4,869,100 |
| 2022-09-02 | 5.950 | 5.950 | 5.810 | 5.950 | 5.950 | 52,917,293 |
| 2022-09-01 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 2,098,790 |
| 2022-08-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,008,110 |
| 2022-08-30 | 5.190 | 5.380 | 5.010 | 5.140 | 5.140 | 54,392,403 |
| 2022-08-29 | 5.410 | 5.750 | 5.270 | 5.270 | 5.270 | 58,808,641 |
| 2022-08-26 | 5.400 | 5.550 | 5.310 | 5.550 | 5.550 | 55,849,260 |
| 2022-08-25 | 5.060 | 5.290 | 4.980 | 5.290 | 5.290 | 43,318,346 |
| 2022-08-24 | 4.980 | 5.040 | 4.850 | 5.040 | 5.040 | 69,310,173 |
| 2022-08-23 | 4.480 | 4.800 | 4.440 | 4.800 | 4.800 | 41,569,443 |
| 2022-08-22 | 4.600 | 4.950 | 4.470 | 4.570 | 4.570 | 78,764,511 |
| 2022-08-19 | 4.680 | 4.710 | 4.570 | 4.710 | 4.710 | 67,944,714 |
| 2022-08-18 | 4.490 | 4.490 | 4.220 | 4.490 | 4.490 | 80,620,367 |
| 2022-08-17 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,161,026 |
| 2022-08-16 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 3,905,588 |
| 2022-08-15 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 5,894,828 |
| 2022-08-12 | 3.540 | 3.700 | 3.530 | 3.700 | 3.700 | 17,426,652 |
| 2022-08-11 | 3.480 | 3.560 | 3.440 | 3.520 | 3.520 | 17,691,788 |
| 2022-08-10 | 3.410 | 3.550 | 3.390 | 3.500 | 3.500 | 17,737,350 |
| 2022-08-09 | 3.490 | 3.570 | 3.410 | 3.420 | 3.420 | 12,092,450 |
| 2022-08-08 | 3.370 | 3.460 | 3.360 | 3.450 | 3.450 | 9,000,750 |
| 2022-08-05 | 3.320 | 3.430 | 3.320 | 3.400 | 3.400 | 10,219,100 |
| 2022-08-04 | 3.280 | 3.360 | 3.240 | 3.350 | 3.350 | 9,978,102 |
| 2022-08-03 | 3.340 | 3.400 | 3.210 | 3.240 | 3.240 | 13,423,750 |
| 2022-08-02 | 3.480 | 3.490 | 3.340 | 3.340 | 3.340 | 16,055,400 |
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.