Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 597,800 |
| 2022-05-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2022-04-29 | 4.340 | 4.460 | 4.230 | 4.440 | 4.440 | 16,615,489 |
| 2022-04-28 | 4.450 | 4.540 | 4.270 | 4.350 | 4.350 | 13,335,198 |
| 2022-04-27 | 4.100 | 4.460 | 4.000 | 4.430 | 4.430 | 16,859,475 |
| 2022-04-26 | 4.390 | 4.390 | 4.040 | 4.140 | 4.140 | 14,894,301 |
| 2022-04-25 | 4.660 | 4.730 | 4.280 | 4.310 | 4.310 | 22,067,500 |
| 2022-04-22 | 4.810 | 5.030 | 4.680 | 4.750 | 4.750 | 24,282,900 |
| 2022-04-21 | 4.800 | 5.060 | 4.700 | 4.900 | 4.900 | 29,977,661 |
| 2022-04-20 | 4.910 | 5.020 | 4.770 | 4.890 | 4.890 | 14,508,000 |
| 2022-04-19 | 4.890 | 5.090 | 4.890 | 4.970 | 4.970 | 14,215,017 |
| 2022-04-18 | 4.970 | 4.970 | 4.800 | 4.850 | 4.850 | 13,878,751 |
| 2022-04-15 | 5.000 | 5.000 | 4.760 | 4.980 | 4.980 | 16,312,700 |
| 2022-04-14 | 5.010 | 5.170 | 4.990 | 5.030 | 5.030 | 13,036,000 |
| 2022-04-13 | 5.180 | 5.180 | 4.950 | 4.970 | 4.970 | 15,815,794 |
| 2022-04-12 | 5.040 | 5.240 | 5.010 | 5.180 | 5.180 | 16,429,575 |
| 2022-04-11 | 5.420 | 5.550 | 5.000 | 5.130 | 5.130 | 34,881,500 |
| 2022-04-08 | 5.200 | 5.400 | 5.100 | 5.350 | 5.350 | 24,290,676 |
| 2022-04-07 | 5.350 | 5.380 | 5.090 | 5.180 | 5.180 | 33,814,400 |
| 2022-04-06 | 5.590 | 5.760 | 5.190 | 5.430 | 5.430 | 38,800,133 |
| 2022-04-01 | 5.310 | 5.700 | 5.270 | 5.580 | 5.580 | 57,584,933 |
| 2022-03-31 | 5.220 | 5.400 | 5.140 | 5.360 | 5.360 | 33,537,200 |
| 2022-03-30 | 4.930 | 5.260 | 4.880 | 5.220 | 5.220 | 34,949,744 |
| 2022-03-29 | 4.750 | 4.950 | 4.750 | 4.910 | 4.910 | 24,796,930 |
| 2022-03-28 | 4.650 | 4.790 | 4.560 | 4.750 | 4.750 | 15,749,950 |
| 2022-03-25 | 4.700 | 4.720 | 4.610 | 4.650 | 4.650 | 8,531,402 |
| 2022-03-24 | 4.680 | 4.720 | 4.610 | 4.650 | 4.650 | 7,882,200 |
| 2022-03-23 | 4.710 | 4.740 | 4.650 | 4.690 | 4.690 | 9,082,000 |
| 2022-03-22 | 4.620 | 4.710 | 4.570 | 4.680 | 4.680 | 11,521,228 |
| 2022-03-21 | 4.580 | 4.680 | 4.530 | 4.590 | 4.590 | 8,753,000 |
| 2022-03-18 | 4.550 | 4.630 | 4.530 | 4.570 | 4.570 | 7,598,301 |
| 2022-03-17 | 4.450 | 4.660 | 4.430 | 4.600 | 4.600 | 16,660,101 |
| 2022-03-16 | 4.160 | 4.430 | 4.150 | 4.400 | 4.400 | 19,742,720 |
| 2022-03-15 | 4.510 | 4.510 | 4.170 | 4.170 | 4.170 | 14,813,700 |
| 2022-03-14 | 4.700 | 4.730 | 4.520 | 4.530 | 4.530 | 11,488,134 |
| 2022-03-11 | 4.760 | 4.770 | 4.620 | 4.730 | 4.730 | 12,024,801 |
| 2022-03-10 | 4.830 | 4.860 | 4.660 | 4.800 | 4.800 | 13,187,981 |
| 2022-03-09 | 4.850 | 4.850 | 4.530 | 4.780 | 4.780 | 19,388,948 |
| 2022-03-08 | 4.940 | 4.990 | 4.750 | 4.830 | 4.830 | 18,087,792 |
| 2022-03-07 | 5.040 | 5.070 | 4.600 | 4.910 | 4.910 | 31,239,829 |
| 2022-03-04 | 5.070 | 5.200 | 5.070 | 5.110 | 5.110 | 32,480,139 |
| 2022-03-03 | 5.100 | 5.190 | 5.050 | 5.060 | 5.060 | 17,683,351 |
| 2022-03-02 | 5.050 | 5.110 | 5.030 | 5.070 | 5.070 | 13,036,084 |
| 2022-03-01 | 5.090 | 5.130 | 5.030 | 5.090 | 5.090 | 18,707,300 |
| 2022-02-28 | 5.040 | 5.360 | 5.000 | 5.110 | 5.110 | 34,627,279 |
| 2022-02-25 | 4.880 | 5.070 | 4.850 | 5.050 | 5.050 | 28,602,526 |
| 2022-02-24 | 5.050 | 5.130 | 4.740 | 4.840 | 4.840 | 38,233,801 |
| 2022-02-23 | 5.080 | 5.210 | 5.010 | 5.100 | 5.100 | 24,145,506 |
| 2022-02-22 | 5.060 | 5.300 | 4.970 | 5.070 | 5.070 | 31,148,061 |
| 2022-02-21 | 5.030 | 5.350 | 5.010 | 5.190 | 5.190 | 34,735,896 |
| 2022-02-18 | 5.040 | 5.150 | 4.940 | 5.030 | 5.030 | 25,176,615 |
| 2022-02-17 | 5.370 | 5.440 | 5.060 | 5.110 | 5.110 | 53,489,717 |
| 2022-02-16 | 5.590 | 5.690 | 5.350 | 5.400 | 5.400 | 65,918,499 |
| 2022-02-15 | 5.200 | 5.710 | 5.050 | 5.540 | 5.540 | 86,027,414 |
| 2022-02-14 | 5.030 | 5.300 | 4.990 | 5.190 | 5.190 | 31,767,070 |
| 2022-02-11 | 5.150 | 5.200 | 4.980 | 5.040 | 5.040 | 26,699,925 |
| 2022-02-10 | 5.110 | 5.440 | 5.090 | 5.240 | 5.240 | 43,003,423 |
| 2022-02-09 | 5.260 | 5.260 | 4.890 | 5.150 | 5.150 | 41,436,823 |
| 2022-02-08 | 4.530 | 5.020 | 4.460 | 5.020 | 5.020 | 24,816,355 |
| 2022-02-07 | 4.940 | 5.180 | 4.550 | 4.560 | 4.560 | 47,344,605 |
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.