Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.950 | 4.280 | 3.950 | 4.200 | 4.200 | 75,629,299 |
| 2025-04-21 | 3.800 | 4.120 | 3.760 | 3.960 | 3.960 | 74,043,771 |
| 2025-04-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-04-17 | 4.040 | 4.060 | 3.840 | 3.920 | 3.920 | 81,399,205 |
| 2025-04-16 | 3.870 | 3.870 | 3.820 | 3.870 | 3.870 | 22,464,754 |
| 2025-04-15 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1,311,802 |
| 2025-04-14 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 385,710 |
| 2025-04-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 566,700 |
| 2025-04-10 | 3.100 | 3.180 | 3.060 | 3.180 | 3.180 | 10,983,500 |
| 2025-04-09 | 3.020 | 3.080 | 2.910 | 3.030 | 3.030 | 17,965,614 |
| 2025-04-08 | 3.060 | 3.100 | 3.060 | 3.060 | 3.060 | 8,791,400 |
| 2025-04-07 | 3.220 | 3.260 | 3.220 | 3.220 | 3.220 | 8,021,400 |
| 2025-04-03 | 3.310 | 3.450 | 3.310 | 3.390 | 3.390 | 14,987,700 |
| 2025-04-02 | 3.250 | 3.360 | 3.230 | 3.330 | 3.330 | 9,128,700 |
| 2025-04-01 | 3.250 | 3.300 | 3.240 | 3.270 | 3.270 | 8,473,100 |
| 2025-03-31 | 3.280 | 3.330 | 3.190 | 3.230 | 3.230 | 10,966,800 |
| 2025-03-28 | 3.280 | 3.340 | 3.240 | 3.260 | 3.260 | 8,240,500 |
| 2025-03-27 | 3.330 | 3.420 | 3.260 | 3.280 | 3.280 | 12,170,400 |
| 2025-03-26 | 3.300 | 3.410 | 3.290 | 3.370 | 3.370 | 16,696,682 |
| 2025-03-25 | 3.200 | 3.350 | 3.190 | 3.300 | 3.300 | 21,258,585 |
| 2025-03-24 | 3.250 | 3.260 | 3.140 | 3.190 | 3.190 | 15,607,540 |
| 2025-03-21 | 3.420 | 3.450 | 3.260 | 3.260 | 3.260 | 23,132,200 |
| 2025-03-20 | 3.460 | 3.500 | 3.400 | 3.430 | 3.430 | 12,958,102 |
| 2025-03-19 | 3.500 | 3.610 | 3.460 | 3.480 | 3.480 | 15,753,300 |
| 2025-03-18 | 3.510 | 3.570 | 3.430 | 3.510 | 3.510 | 18,473,391 |
| 2025-03-17 | 3.530 | 3.660 | 3.500 | 3.520 | 3.520 | 21,543,028 |
| 2025-03-14 | 3.380 | 3.530 | 3.370 | 3.490 | 3.490 | 23,419,029 |
| 2025-03-13 | 3.280 | 3.420 | 3.280 | 3.390 | 3.390 | 25,950,602 |
| 2025-03-12 | 3.310 | 3.430 | 3.270 | 3.280 | 3.280 | 24,574,693 |
| 2025-03-11 | 3.070 | 3.270 | 3.060 | 3.270 | 3.270 | 17,805,900 |
| 2025-03-10 | 3.110 | 3.180 | 3.080 | 3.110 | 3.110 | 18,646,377 |
| 2025-03-07 | 3.020 | 3.110 | 3.020 | 3.110 | 3.110 | 22,038,175 |
| 2025-03-06 | 2.980 | 2.990 | 2.950 | 2.960 | 2.960 | 7,599,300 |
| 2025-03-05 | 2.990 | 3.010 | 2.940 | 2.980 | 2.980 | 7,128,500 |
| 2025-03-04 | 2.990 | 2.990 | 2.940 | 2.990 | 2.990 | 7,083,400 |
| 2025-03-03 | 2.990 | 3.020 | 2.970 | 2.990 | 2.990 | 6,072,400 |
| 2025-02-28 | 3.040 | 3.050 | 2.980 | 2.990 | 2.990 | 7,598,402 |
| 2025-02-27 | 3.040 | 3.080 | 3.020 | 3.050 | 3.050 | 5,800,500 |
| 2025-02-26 | 3.010 | 3.050 | 3.000 | 3.030 | 3.030 | 5,836,200 |
| 2025-02-25 | 3.030 | 3.080 | 2.990 | 3.010 | 3.010 | 8,731,410 |
| 2025-02-24 | 3.090 | 3.120 | 3.010 | 3.040 | 3.040 | 10,179,401 |
| 2025-02-21 | 3.220 | 3.240 | 3.090 | 3.100 | 3.100 | 10,248,100 |
| 2025-02-20 | 3.140 | 3.230 | 3.130 | 3.210 | 3.210 | 8,987,442 |
| 2025-02-19 | 3.120 | 3.150 | 3.100 | 3.150 | 3.150 | 6,808,200 |
| 2025-02-18 | 3.140 | 3.180 | 3.090 | 3.120 | 3.120 | 10,016,300 |
| 2025-02-17 | 3.020 | 3.150 | 3.010 | 3.140 | 3.140 | 11,809,200 |
| 2025-02-14 | 2.940 | 3.020 | 2.920 | 3.010 | 3.010 | 10,249,400 |
| 2025-02-13 | 2.930 | 3.000 | 2.920 | 2.950 | 2.950 | 6,495,000 |
| 2025-02-12 | 2.930 | 3.020 | 2.930 | 2.950 | 2.950 | 8,490,800 |
| 2025-02-11 | 2.960 | 2.970 | 2.910 | 2.940 | 2.940 | 6,145,603 |
| 2025-02-10 | 2.920 | 2.980 | 2.870 | 2.950 | 2.950 | 10,597,703 |
| 2025-02-07 | 2.790 | 2.920 | 2.780 | 2.890 | 2.890 | 10,148,400 |
| 2025-02-06 | 2.760 | 2.800 | 2.740 | 2.780 | 2.780 | 4,502,401 |
| 2025-02-05 | 2.770 | 2.790 | 2.730 | 2.760 | 2.760 | 4,497,400 |
| 2025-01-27 | 2.780 | 2.810 | 2.770 | 2.770 | 2.770 | 3,749,500 |
| 2025-01-24 | 2.780 | 2.790 | 2.720 | 2.780 | 2.780 | 5,529,776 |
| 2025-01-23 | 2.830 | 2.860 | 2.770 | 2.770 | 2.770 | 5,756,201 |
| 2025-01-22 | 2.790 | 2.820 | 2.760 | 2.820 | 2.820 | 3,970,301 |
| 2025-01-21 | 2.850 | 2.870 | 2.770 | 2.800 | 2.800 | 4,977,200 |
| 2025-01-20 | 2.820 | 2.870 | 2.800 | 2.830 | 2.830 | 3,527,403 |
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.