Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.880 | 3.970 | 3.820 | 3.970 | 3.970 | 20,917,820 |
| 2025-10-20 | 3.810 | 3.870 | 3.800 | 3.870 | 3.870 | 19,271,601 |
| 2025-10-17 | 3.900 | 3.900 | 3.760 | 3.770 | 3.770 | 22,382,900 |
| 2025-10-16 | 3.960 | 4.030 | 3.870 | 3.910 | 3.910 | 23,393,101 |
| 2025-10-15 | 3.900 | 3.980 | 3.890 | 3.970 | 3.970 | 23,911,901 |
| 2025-10-14 | 3.950 | 4.080 | 3.870 | 3.900 | 3.900 | 35,023,102 |
| 2025-10-13 | 3.770 | 3.930 | 3.770 | 3.900 | 3.900 | 33,830,900 |
| 2025-10-10 | 3.840 | 4.040 | 3.830 | 3.910 | 3.910 | 42,883,661 |
| 2025-10-09 | 3.900 | 3.930 | 3.770 | 3.840 | 3.840 | 35,425,581 |
| 2025-09-30 | 3.970 | 4.050 | 3.850 | 3.910 | 3.910 | 56,222,451 |
| 2025-09-29 | 3.790 | 3.960 | 3.730 | 3.850 | 3.850 | 81,694,052 |
| 2025-09-26 | 3.560 | 3.860 | 3.530 | 3.860 | 3.860 | 50,193,159 |
| 2025-09-25 | 3.570 | 3.590 | 3.500 | 3.510 | 3.510 | 12,485,600 |
| 2025-09-24 | 3.490 | 3.580 | 3.460 | 3.570 | 3.570 | 17,835,700 |
| 2025-09-23 | 3.560 | 3.570 | 3.400 | 3.500 | 3.500 | 24,484,901 |
| 2025-09-22 | 3.610 | 3.620 | 3.520 | 3.560 | 3.560 | 16,637,802 |
| 2025-09-19 | 3.710 | 3.720 | 3.570 | 3.620 | 3.620 | 30,777,602 |
| 2025-09-18 | 3.830 | 3.870 | 3.670 | 3.720 | 3.720 | 35,834,192 |
| 2025-09-17 | 3.820 | 3.880 | 3.800 | 3.830 | 3.830 | 28,886,094 |
| 2025-09-16 | 3.720 | 3.840 | 3.720 | 3.830 | 3.830 | 36,105,832 |
| 2025-09-15 | 3.700 | 3.770 | 3.690 | 3.710 | 3.710 | 21,005,592 |
| 2025-09-12 | 3.740 | 3.770 | 3.690 | 3.710 | 3.710 | 26,808,200 |
| 2025-09-11 | 3.830 | 3.830 | 3.680 | 3.750 | 3.750 | 33,569,935 |
| 2025-09-10 | 3.810 | 3.850 | 3.760 | 3.810 | 3.810 | 27,917,087 |
| 2025-09-09 | 3.840 | 3.950 | 3.790 | 3.800 | 3.800 | 39,540,502 |
| 2025-09-08 | 3.740 | 3.880 | 3.720 | 3.880 | 3.880 | 34,049,300 |
| 2025-09-05 | 3.740 | 3.760 | 3.660 | 3.750 | 3.750 | 20,654,862 |
| 2025-09-04 | 3.720 | 3.780 | 3.660 | 3.740 | 3.740 | 26,592,267 |
| 2025-09-03 | 3.830 | 3.860 | 3.710 | 3.710 | 3.710 | 28,362,769 |
| 2025-09-02 | 3.750 | 3.930 | 3.720 | 3.820 | 3.820 | 39,808,707 |
| 2025-09-01 | 3.710 | 3.770 | 3.660 | 3.750 | 3.750 | 26,752,656 |
| 2025-08-29 | 3.790 | 3.810 | 3.700 | 3.710 | 3.710 | 34,550,100 |
| 2025-08-28 | 3.700 | 3.950 | 3.650 | 3.840 | 3.840 | 63,375,131 |
| 2025-08-27 | 3.800 | 3.890 | 3.700 | 3.720 | 3.720 | 58,689,185 |
| 2025-08-26 | 3.690 | 4.060 | 3.640 | 3.880 | 3.880 | 82,243,049 |
| 2025-08-25 | 3.700 | 3.710 | 3.650 | 3.690 | 3.690 | 19,307,269 |
| 2025-08-22 | 3.700 | 3.720 | 3.620 | 3.700 | 3.700 | 20,603,400 |
| 2025-08-21 | 3.700 | 3.730 | 3.680 | 3.710 | 3.710 | 16,382,360 |
| 2025-08-20 | 3.680 | 3.710 | 3.640 | 3.700 | 3.700 | 18,743,597 |
| 2025-08-19 | 3.610 | 3.680 | 3.580 | 3.670 | 3.670 | 25,627,419 |
| 2025-08-18 | 3.560 | 3.650 | 3.560 | 3.600 | 3.600 | 17,838,500 |
| 2025-08-15 | 3.530 | 3.570 | 3.520 | 3.550 | 3.550 | 17,479,502 |
| 2025-08-14 | 3.670 | 3.670 | 3.540 | 3.550 | 3.550 | 22,101,000 |
| 2025-08-13 | 3.670 | 3.700 | 3.650 | 3.660 | 3.660 | 14,848,478 |
| 2025-08-12 | 3.690 | 3.710 | 3.650 | 3.670 | 3.670 | 14,473,100 |
| 2025-08-11 | 3.640 | 3.700 | 3.640 | 3.680 | 3.680 | 15,407,960 |
| 2025-08-08 | 3.640 | 3.660 | 3.600 | 3.650 | 3.650 | 13,087,300 |
| 2025-08-07 | 3.640 | 3.660 | 3.620 | 3.640 | 3.640 | 12,713,686 |
| 2025-08-06 | 3.720 | 3.730 | 3.630 | 3.650 | 3.650 | 16,704,800 |
| 2025-08-05 | 3.650 | 3.750 | 3.640 | 3.720 | 3.720 | 27,515,960 |
| 2025-08-04 | 3.540 | 3.620 | 3.510 | 3.620 | 3.620 | 17,827,859 |
| 2025-08-01 | 3.510 | 3.570 | 3.500 | 3.550 | 3.550 | 12,581,400 |
| 2025-07-31 | 3.640 | 3.690 | 3.500 | 3.520 | 3.520 | 31,122,277 |
| 2025-07-30 | 3.660 | 3.770 | 3.620 | 3.650 | 3.650 | 26,866,006 |
| 2025-07-29 | 3.680 | 3.730 | 3.600 | 3.670 | 3.670 | 20,441,400 |
| 2025-07-28 | 3.650 | 3.680 | 3.630 | 3.660 | 3.660 | 14,093,302 |
| 2025-07-25 | 3.670 | 3.690 | 3.620 | 3.660 | 3.660 | 13,004,501 |
| 2025-07-24 | 3.620 | 3.700 | 3.610 | 3.670 | 3.670 | 16,111,700 |
| 2025-07-23 | 3.650 | 3.680 | 3.610 | 3.620 | 3.620 | 16,511,000 |
| 2025-07-22 | 3.690 | 3.710 | 3.630 | 3.660 | 3.660 | 16,553,800 |
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.