Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.570 | 3.710 | 3.570 | 3.690 | 3.690 | 31,198,910 |
| 2025-07-18 | 3.650 | 3.750 | 3.560 | 3.580 | 3.580 | 22,339,400 |
| 2025-07-17 | 3.560 | 3.630 | 3.550 | 3.590 | 3.590 | 18,199,000 |
| 2025-07-16 | 3.510 | 3.580 | 3.490 | 3.570 | 3.570 | 17,122,299 |
| 2025-07-15 | 3.610 | 3.620 | 3.480 | 3.500 | 3.500 | 22,559,099 |
| 2025-07-14 | 3.690 | 3.690 | 3.620 | 3.630 | 3.630 | 15,527,600 |
| 2025-07-11 | 3.640 | 3.680 | 3.600 | 3.680 | 3.680 | 21,529,100 |
| 2025-07-10 | 3.610 | 3.650 | 3.590 | 3.640 | 3.640 | 17,492,800 |
| 2025-07-09 | 3.630 | 3.650 | 3.580 | 3.620 | 3.620 | 21,641,300 |
| 2025-07-08 | 3.630 | 3.660 | 3.590 | 3.620 | 3.620 | 17,596,100 |
| 2025-07-07 | 3.590 | 3.670 | 3.570 | 3.630 | 3.630 | 19,203,100 |
| 2025-07-04 | 3.680 | 3.700 | 3.570 | 3.590 | 3.590 | 28,257,001 |
| 2025-07-03 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 21,327,100 |
| 2025-07-02 | 3.740 | 3.740 | 3.650 | 3.680 | 3.680 | 24,762,701 |
| 2025-07-01 | 3.780 | 3.900 | 3.700 | 3.740 | 3.740 | 29,299,100 |
| 2025-06-30 | 3.910 | 3.910 | 3.770 | 3.790 | 3.790 | 18,314,600 |
| 2025-06-27 | 3.810 | 3.980 | 3.780 | 3.850 | 3.850 | 19,422,301 |
| 2025-06-26 | 3.790 | 3.870 | 3.740 | 3.790 | 3.790 | 16,077,702 |
| 2025-06-25 | 3.850 | 3.870 | 3.760 | 3.810 | 3.810 | 18,775,702 |
| 2025-06-24 | 3.840 | 3.900 | 3.830 | 3.840 | 3.840 | 14,245,926 |
| 2025-06-23 | 3.740 | 3.840 | 3.680 | 3.820 | 3.820 | 14,440,200 |
| 2025-06-20 | 3.860 | 3.880 | 3.690 | 3.750 | 3.750 | 20,548,100 |
| 2025-06-19 | 3.980 | 3.990 | 3.820 | 3.860 | 3.860 | 15,998,813 |
| 2025-06-18 | 4.020 | 4.030 | 3.970 | 4.000 | 4.000 | 10,096,500 |
| 2025-06-17 | 4.120 | 4.120 | 4.020 | 4.030 | 4.030 | 15,279,600 |
| 2025-06-16 | 4.140 | 4.200 | 4.050 | 4.110 | 4.110 | 16,298,200 |
| 2025-06-13 | 4.140 | 4.200 | 3.970 | 4.160 | 4.160 | 38,745,802 |
| 2025-06-12 | 4.160 | 4.220 | 4.100 | 4.150 | 4.150 | 19,006,500 |
| 2025-06-11 | 4.040 | 4.320 | 4.030 | 4.200 | 4.200 | 34,526,778 |
| 2025-06-10 | 4.220 | 4.250 | 4.000 | 4.040 | 4.040 | 27,449,900 |
| 2025-06-09 | 4.190 | 4.240 | 4.150 | 4.200 | 4.200 | 20,675,901 |
| 2025-06-06 | 4.140 | 4.210 | 4.080 | 4.210 | 4.210 | 16,636,402 |
| 2025-06-05 | 4.230 | 4.230 | 4.060 | 4.100 | 4.100 | 17,992,507 |
| 2025-06-04 | 4.100 | 4.250 | 4.100 | 4.180 | 4.180 | 22,703,284 |
| 2025-06-03 | 3.980 | 4.220 | 3.960 | 4.110 | 4.110 | 23,412,380 |
| 2025-05-30 | 4.180 | 4.190 | 3.990 | 3.990 | 3.990 | 23,160,200 |
| 2025-05-29 | 4.010 | 4.230 | 4.010 | 4.170 | 4.170 | 25,364,740 |
| 2025-05-28 | 4.080 | 4.210 | 4.030 | 4.040 | 4.040 | 14,118,820 |
| 2025-05-27 | 4.080 | 4.140 | 3.970 | 4.090 | 4.090 | 19,161,792 |
| 2025-05-26 | 4.120 | 4.180 | 4.060 | 4.070 | 4.070 | 15,825,180 |
| 2025-05-23 | 4.130 | 4.200 | 4.070 | 4.080 | 4.080 | 18,997,900 |
| 2025-05-22 | 4.160 | 4.200 | 4.060 | 4.060 | 4.060 | 17,016,175 |
| 2025-05-21 | 4.190 | 4.230 | 4.110 | 4.200 | 4.200 | 20,122,175 |
| 2025-05-20 | 4.300 | 4.350 | 4.130 | 4.200 | 4.200 | 22,545,675 |
| 2025-05-19 | 4.250 | 4.340 | 4.200 | 4.280 | 4.280 | 16,690,600 |
| 2025-05-16 | 4.210 | 4.300 | 4.150 | 4.250 | 4.250 | 20,899,200 |
| 2025-05-15 | 4.350 | 4.350 | 4.170 | 4.220 | 4.220 | 26,654,328 |
| 2025-05-14 | 4.530 | 4.530 | 4.270 | 4.300 | 4.300 | 34,757,700 |
| 2025-05-13 | 4.550 | 4.610 | 4.450 | 4.450 | 4.450 | 42,466,940 |
| 2025-05-12 | 4.260 | 4.550 | 4.260 | 4.470 | 4.470 | 55,884,406 |
| 2025-05-09 | 4.320 | 4.430 | 4.100 | 4.180 | 4.180 | 35,164,200 |
| 2025-05-08 | 4.200 | 4.390 | 4.010 | 4.250 | 4.250 | 53,470,385 |
| 2025-05-07 | 4.280 | 4.350 | 4.070 | 4.140 | 4.140 | 64,927,692 |
| 2025-05-06 | 3.890 | 4.240 | 3.890 | 4.240 | 4.240 | 44,936,600 |
| 2025-04-30 | 4.000 | 4.100 | 3.850 | 3.850 | 3.850 | 46,921,565 |
| 2025-04-29 | 4.060 | 4.180 | 3.960 | 4.100 | 4.100 | 48,921,124 |
| 2025-04-28 | 4.300 | 4.460 | 4.080 | 4.080 | 4.080 | 66,875,682 |
| 2025-04-25 | 4.540 | 4.570 | 4.220 | 4.340 | 4.340 | 62,896,097 |
| 2025-04-24 | 4.390 | 4.750 | 4.360 | 4.540 | 4.540 | 81,337,775 |
| 2025-04-23 | 4.150 | 4.620 | 4.010 | 4.470 | 4.470 | 92,329,870 |
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.