Liaoning SG Automotive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.660	5.050	4.660	5.050	5.050	36,746,780
2022-01-27	4.820	4.850	4.580	4.590	4.590	15,574,237
2022-01-26	4.900	5.010	4.760	4.820	4.820	10,636,495
2022-01-25	5.210	5.210	4.840	4.870	4.870	19,491,001
2022-01-24	5.100	5.250	5.100	5.170	5.170	14,488,279
2022-01-21	5.000	5.300	5.000	5.220	5.220	27,768,246
2022-01-20	5.170	5.170	4.950	5.000	5.000	21,760,010
2022-01-19	5.050	5.170	4.980	5.160	5.160	18,689,955
2022-01-18	5.150	5.230	5.010	5.060	5.060	21,835,217
2022-01-17	5.150	5.300	5.130	5.200	5.200	23,591,285
2022-01-14	5.190	5.480	5.110	5.180	5.180	29,145,340
2022-01-13	5.280	5.580	5.170	5.250	5.250	43,944,182
2022-01-12	5.010	5.330	5.010	5.270	5.270	33,733,550
2022-01-11	4.780	5.180	4.750	5.070	5.070	36,215,389
2022-01-10	4.770	4.840	4.640	4.800	4.800	19,594,435
2022-01-07	4.710	4.900	4.680	4.700	4.700	21,790,435
2022-01-06	4.800	4.860	4.710	4.750	4.750	14,871,604
2022-01-05	4.840	4.850	4.660	4.770	4.770	26,046,501
2022-01-04	4.700	4.920	4.600	4.860	4.860	36,501,494
2021-12-31	4.810	4.810	4.510	4.700	4.700	52,487,458
2021-12-30	4.270	4.710	4.250	4.710	4.710	35,143,934
2021-12-29	4.210	4.320	4.160	4.280	4.280	18,617,233
2021-12-28	4.140	4.260	4.130	4.220	4.220	12,190,440
2021-12-27	4.150	4.200	4.100	4.140	4.140	9,714,616
2021-12-24	4.280	4.360	4.140	4.150	4.150	20,612,302
2021-12-23	4.300	4.340	4.210	4.280	4.280	18,919,754
2021-12-22	4.380	4.410	4.260	4.280	4.280	20,382,075
2021-12-21	4.490	4.540	4.310	4.380	4.380	30,002,820
2021-12-20	4.560	4.660	4.490	4.500	4.500	40,528,003
2021-12-17	4.750	4.900	4.630	4.820	4.820	36,019,373
2021-12-16	4.800	4.880	4.700	4.790	4.790	28,231,096
2021-12-15	4.490	4.940	4.430	4.810	4.810	51,266,715
2021-12-14	4.660	4.730	4.440	4.540	4.540	77,023,468
2021-12-13	4.160	4.530	4.160	4.530	4.530	64,562,718
2021-12-10	3.940	4.150	3.910	4.120	4.120	17,741,987
2021-12-09	3.990	4.030	3.900	3.970	3.970	11,171,600
2021-12-08	4.030	4.070	3.940	3.970	3.970	7,082,800
2021-12-07	4.080	4.120	3.970	4.000	4.000	7,207,100
2021-12-06	4.110	4.160	4.060	4.080	4.080	9,495,700
2021-12-03	4.070	4.200	4.070	4.120	4.120	16,962,798
2021-12-02	4.020	4.210	3.990	4.090	4.090	18,915,010
2021-12-01	3.990	4.030	3.900	4.020	4.020	11,566,846
2021-11-30	3.840	3.970	3.830	3.920	3.920	9,216,210
2021-11-29	3.850	3.860	3.800	3.820	3.820	5,013,001
2021-11-26	3.890	3.890	3.820	3.840	3.840	5,694,502
2021-11-25	3.960	3.960	3.860	3.890	3.890	6,023,562
2021-11-24	4.020	4.030	3.910	3.930	3.930	6,125,627
2021-11-23	4.010	4.030	3.970	4.020	4.020	5,594,401
2021-11-22	4.000	4.030	3.940	4.010	4.010	8,435,000
2021-11-19	3.930	4.010	3.890	3.990	3.990	7,624,701
2021-11-18	3.950	3.980	3.890	3.930	3.930	7,567,987
2021-11-17	3.920	4.000	3.910	3.940	3.940	5,499,900
2021-11-16	3.960	3.990	3.910	3.920	3.920	7,282,702
2021-11-15	3.880	4.090	3.860	4.000	4.000	13,041,593
2021-11-12	3.840	3.880	3.790	3.880	3.880	8,934,132
2021-11-11	3.860	3.920	3.840	3.840	3.840	6,696,712
2021-11-10	3.840	3.880	3.820	3.860	3.860	6,913,000
2021-11-09	3.820	3.870	3.770	3.860	3.860	9,906,497
2021-11-08	3.660	3.840	3.660	3.820	3.820	14,472,106
2021-11-05	3.680	3.710	3.620	3.650	3.650	7,785,202

← NewerPage 20 of 21 · 1,212 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.