Liaoning SG Automotive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.820 | 2.870 | 2.800 | 2.830 | 2.830 | 3,527,403 |
| 2025-01-17 | 2.890 | 2.890 | 2.830 | 2.830 | 2.830 | 4,685,200 |
| 2025-01-16 | 2.850 | 2.910 | 2.840 | 2.900 | 2.900 | 8,967,600 |
| 2025-01-15 | 2.830 | 2.940 | 2.810 | 2.890 | 2.890 | 7,820,902 |
| 2025-01-14 | 2.750 | 2.840 | 2.740 | 2.840 | 2.840 | 7,003,500 |
| 2025-01-13 | 2.770 | 2.770 | 2.670 | 2.750 | 2.750 | 5,547,300 |
| 2025-01-10 | 2.850 | 2.880 | 2.770 | 2.770 | 2.770 | 6,319,500 |
| 2025-01-09 | 2.840 | 2.850 | 2.780 | 2.810 | 2.810 | 6,534,000 |
| 2025-01-08 | 2.760 | 2.890 | 2.700 | 2.860 | 2.860 | 9,637,601 |
| 2025-01-07 | 2.720 | 2.770 | 2.700 | 2.760 | 2.760 | 7,344,801 |
| 2025-01-06 | 2.700 | 2.760 | 2.670 | 2.740 | 2.740 | 9,706,320 |
| 2025-01-03 | 2.860 | 2.880 | 2.740 | 2.750 | 2.750 | 9,546,100 |
| 2025-01-02 | 2.980 | 2.990 | 2.860 | 2.880 | 2.880 | 8,626,420 |
| 2024-12-31 | 2.960 | 3.080 | 2.960 | 2.980 | 2.980 | 11,403,900 |
| 2024-12-30 | 2.980 | 2.990 | 2.930 | 2.940 | 2.940 | 5,985,000 |
| 2024-12-27 | 2.950 | 3.020 | 2.930 | 3.010 | 3.010 | 6,886,100 |
| 2024-12-26 | 2.870 | 3.000 | 2.850 | 2.930 | 2.930 | 7,287,600 |
| 2024-12-25 | 2.890 | 2.920 | 2.820 | 2.870 | 2.870 | 7,057,120 |
| 2024-12-24 | 2.840 | 2.910 | 2.800 | 2.890 | 2.890 | 7,885,320 |
| 2024-12-23 | 2.990 | 3.020 | 2.860 | 2.860 | 2.860 | 12,029,302 |
| 2024-12-20 | 2.970 | 3.040 | 2.960 | 3.010 | 3.010 | 6,902,200 |
| 2024-12-19 | 2.980 | 3.030 | 2.930 | 2.970 | 2.970 | 10,321,000 |
| 2024-12-18 | 2.960 | 3.060 | 2.910 | 3.000 | 3.000 | 10,389,871 |
| 2024-12-17 | 3.150 | 3.160 | 3.000 | 3.000 | 3.000 | 15,716,200 |
| 2024-12-16 | 3.200 | 3.230 | 3.160 | 3.160 | 3.160 | 7,939,000 |
| 2024-12-13 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 11,198,600 |
| 2024-12-12 | 3.210 | 3.300 | 3.210 | 3.300 | 3.300 | 13,755,040 |
| 2024-12-11 | 3.190 | 3.230 | 3.190 | 3.200 | 3.200 | 9,821,504 |
| 2024-12-10 | 3.240 | 3.280 | 3.180 | 3.210 | 3.210 | 13,365,500 |
| 2024-12-09 | 3.240 | 3.250 | 3.160 | 3.180 | 3.180 | 11,475,602 |
| 2024-12-06 | 3.190 | 3.260 | 3.190 | 3.230 | 3.230 | 9,708,400 |
| 2024-12-05 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 7,363,300 |
| 2024-12-04 | 3.230 | 3.330 | 3.180 | 3.210 | 3.210 | 11,455,300 |
| 2024-12-03 | 3.270 | 3.310 | 3.180 | 3.220 | 3.220 | 13,595,701 |
| 2024-12-02 | 3.270 | 3.320 | 3.230 | 3.270 | 3.270 | 11,966,200 |
| 2024-11-29 | 3.300 | 3.350 | 3.240 | 3.270 | 3.270 | 11,422,200 |
| 2024-11-28 | 3.240 | 3.350 | 3.230 | 3.300 | 3.300 | 10,883,500 |
| 2024-11-27 | 3.300 | 3.320 | 3.180 | 3.270 | 3.270 | 17,502,700 |
| 2024-11-26 | 3.360 | 3.480 | 3.260 | 3.340 | 3.340 | 24,148,500 |
| 2024-11-25 | 3.120 | 3.340 | 3.110 | 3.340 | 3.340 | 24,471,700 |
| 2024-11-22 | 3.220 | 3.350 | 3.170 | 3.180 | 3.180 | 27,097,401 |
| 2024-11-21 | 3.060 | 3.210 | 3.020 | 3.210 | 3.210 | 26,368,600 |
| 2024-11-20 | 3.030 | 3.090 | 2.980 | 3.060 | 3.060 | 17,038,800 |
| 2024-11-19 | 3.010 | 3.080 | 2.970 | 3.050 | 3.050 | 24,190,629 |
| 2024-11-18 | 3.220 | 3.250 | 3.130 | 3.130 | 3.130 | 16,176,900 |
| 2024-11-15 | 3.400 | 3.400 | 3.210 | 3.290 | 3.290 | 42,062,935 |
| 2024-11-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,152,800 |
| 2024-11-13 | 3.130 | 3.280 | 3.050 | 3.090 | 3.090 | 29,559,275 |
| 2024-11-12 | 3.260 | 3.270 | 3.130 | 3.210 | 3.210 | 33,925,075 |
| 2024-11-11 | 3.000 | 3.110 | 3.000 | 3.110 | 3.110 | 13,888,665 |
| 2024-11-08 | 3.040 | 3.050 | 2.920 | 2.960 | 2.960 | 22,317,600 |
| 2024-11-07 | 2.940 | 3.060 | 2.910 | 3.050 | 3.050 | 23,489,549 |
| 2024-11-06 | 2.900 | 3.010 | 2.880 | 2.910 | 2.910 | 20,046,496 |
| 2024-11-05 | 2.810 | 2.930 | 2.810 | 2.900 | 2.900 | 24,295,789 |
| 2024-11-04 | 2.690 | 2.790 | 2.680 | 2.790 | 2.790 | 11,037,700 |
| 2024-11-01 | 2.730 | 2.780 | 2.620 | 2.660 | 2.660 | 16,900,629 |
| 2024-10-31 | 2.800 | 2.900 | 2.720 | 2.740 | 2.740 | 21,691,882 |
| 2024-10-30 | 2.680 | 2.810 | 2.670 | 2.810 | 2.810 | 19,425,645 |
| 2024-10-29 | 2.820 | 2.820 | 2.680 | 2.680 | 2.680 | 19,162,002 |
| 2024-10-28 | 2.710 | 2.850 | 2.700 | 2.820 | 2.820 | 15,964,465 |
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.