Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.430 | 3.570 | 3.430 | 3.520 | 3.520 | 14,778,718 |
| 2022-07-29 | 3.530 | 3.570 | 3.440 | 3.440 | 3.440 | 12,111,200 |
| 2022-07-28 | 3.460 | 3.550 | 3.420 | 3.530 | 3.530 | 13,933,971 |
| 2022-07-27 | 3.520 | 3.650 | 3.460 | 3.480 | 3.480 | 18,586,438 |
| 2022-07-26 | 3.370 | 3.550 | 3.360 | 3.500 | 3.500 | 19,614,214 |
| 2022-07-25 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 14,427,000 |
| 2022-07-22 | 3.300 | 3.400 | 3.280 | 3.370 | 3.370 | 15,083,900 |
| 2022-07-21 | 3.320 | 3.360 | 3.270 | 3.290 | 3.290 | 11,792,850 |
| 2022-07-20 | 3.180 | 3.360 | 3.170 | 3.340 | 3.340 | 17,238,283 |
| 2022-07-19 | 3.110 | 3.220 | 3.100 | 3.200 | 3.200 | 15,971,675 |
| 2022-07-18 | 3.190 | 3.190 | 3.100 | 3.110 | 3.110 | 23,477,975 |
| 2022-07-15 | 3.330 | 3.420 | 3.220 | 3.260 | 3.260 | 14,058,600 |
| 2022-07-14 | 3.330 | 3.370 | 3.290 | 3.340 | 3.340 | 8,911,374 |
| 2022-07-13 | 3.260 | 3.380 | 3.260 | 3.350 | 3.350 | 9,655,800 |
| 2022-07-12 | 3.260 | 3.310 | 3.260 | 3.280 | 3.280 | 6,416,501 |
| 2022-07-11 | 3.290 | 3.330 | 3.250 | 3.280 | 3.280 | 6,160,492 |
| 2022-07-08 | 3.310 | 3.320 | 3.270 | 3.300 | 3.300 | 7,339,234 |
| 2022-07-07 | 3.240 | 3.350 | 3.230 | 3.310 | 3.310 | 10,280,733 |
| 2022-07-06 | 3.250 | 3.270 | 3.210 | 3.240 | 3.240 | 6,779,235 |
| 2022-07-05 | 3.230 | 3.310 | 3.220 | 3.270 | 3.270 | 12,781,736 |
| 2022-07-04 | 3.340 | 3.420 | 3.260 | 3.260 | 3.260 | 20,600,672 |
| 2022-07-01 | 3.460 | 3.500 | 3.390 | 3.430 | 3.430 | 9,484,033 |
| 2022-06-30 | 3.480 | 3.550 | 3.430 | 3.480 | 3.480 | 12,228,800 |
| 2022-06-29 | 3.680 | 3.780 | 3.520 | 3.520 | 3.520 | 21,126,241 |
| 2022-06-28 | 3.600 | 3.760 | 3.570 | 3.710 | 3.710 | 20,130,425 |
| 2022-06-27 | 3.480 | 3.650 | 3.460 | 3.620 | 3.620 | 18,305,085 |
| 2022-06-24 | 3.520 | 3.540 | 3.420 | 3.490 | 3.490 | 17,298,887 |
| 2022-06-23 | 3.380 | 3.510 | 3.350 | 3.510 | 3.510 | 20,904,127 |
| 2022-06-22 | 3.320 | 3.420 | 3.310 | 3.340 | 3.340 | 10,054,200 |
| 2022-06-21 | 3.330 | 3.360 | 3.300 | 3.310 | 3.310 | 7,138,861 |
| 2022-06-20 | 3.290 | 3.420 | 3.270 | 3.350 | 3.350 | 11,736,801 |
| 2022-06-17 | 3.250 | 3.330 | 3.240 | 3.260 | 3.260 | 7,598,368 |
| 2022-06-16 | 3.280 | 3.300 | 3.230 | 3.260 | 3.260 | 7,175,836 |
| 2022-06-15 | 3.370 | 3.400 | 3.300 | 3.310 | 3.310 | 12,689,988 |
| 2022-06-14 | 3.240 | 3.380 | 3.200 | 3.370 | 3.370 | 10,523,598 |
| 2022-06-13 | 3.220 | 3.330 | 3.220 | 3.290 | 3.290 | 7,357,160 |
| 2022-06-10 | 3.300 | 3.380 | 3.230 | 3.340 | 3.340 | 8,363,958 |
| 2022-06-09 | 3.430 | 3.430 | 3.270 | 3.330 | 3.330 | 9,994,404 |
| 2022-06-08 | 3.370 | 3.430 | 3.330 | 3.430 | 3.430 | 11,541,516 |
| 2022-06-07 | 3.500 | 3.510 | 3.360 | 3.370 | 3.370 | 17,834,566 |
| 2022-06-06 | 3.580 | 3.620 | 3.520 | 3.540 | 3.540 | 13,752,120 |
| 2022-06-02 | 3.480 | 3.650 | 3.460 | 3.630 | 3.630 | 16,673,732 |
| 2022-06-01 | 3.500 | 3.530 | 3.420 | 3.500 | 3.500 | 10,122,050 |
| 2022-05-31 | 3.600 | 3.600 | 3.440 | 3.490 | 3.490 | 15,764,950 |
| 2022-05-30 | 3.610 | 3.690 | 3.580 | 3.620 | 3.620 | 9,907,499 |
| 2022-05-27 | 3.560 | 3.680 | 3.500 | 3.620 | 3.620 | 13,028,362 |
| 2022-05-26 | 3.570 | 3.600 | 3.480 | 3.540 | 3.540 | 8,212,248 |
| 2022-05-25 | 3.460 | 3.620 | 3.390 | 3.600 | 3.600 | 11,140,588 |
| 2022-05-24 | 3.720 | 3.740 | 3.520 | 3.550 | 3.550 | 18,426,966 |
| 2022-05-23 | 3.730 | 3.820 | 3.570 | 3.710 | 3.710 | 24,097,140 |
| 2022-05-20 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 14,480,144 |
| 2022-05-19 | 3.310 | 3.530 | 3.280 | 3.520 | 3.520 | 20,216,804 |
| 2022-05-18 | 3.220 | 3.400 | 3.220 | 3.360 | 3.360 | 24,576,700 |
| 2022-05-17 | 3.250 | 3.380 | 3.200 | 3.270 | 3.270 | 35,034,864 |
| 2022-05-16 | 3.510 | 3.550 | 3.370 | 3.370 | 3.370 | 20,303,300 |
| 2022-05-13 | 3.740 | 3.800 | 3.550 | 3.550 | 3.550 | 24,547,371 |
| 2022-05-12 | 3.960 | 3.970 | 3.740 | 3.740 | 3.740 | 14,024,182 |
| 2022-05-11 | 3.960 | 4.030 | 3.940 | 3.940 | 3.940 | 21,555,784 |
| 2022-05-10 | 3.810 | 4.200 | 3.810 | 4.150 | 4.150 | 52,927,225 |
| 2022-05-09 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 323,600 |
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.