Liaoning SG Automotive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.630	2.760	2.610	2.740	2.740	24,304,182
2024-10-23	2.550	2.670	2.540	2.630	2.630	20,660,849
2024-10-22	2.520	2.570	2.510	2.550	2.550	13,564,658
2024-10-21	2.560	2.580	2.510	2.520	2.520	16,996,503
2024-10-18	2.550	2.650	2.530	2.580	2.580	17,163,402
2024-10-17	2.500	2.630	2.480	2.570	2.570	18,229,570
2024-10-16	2.520	2.520	2.470	2.500	2.500	13,289,426
2024-10-15	2.470	2.590	2.430	2.530	2.530	21,724,660
2024-10-14	2.440	2.500	2.430	2.470	2.470	12,886,300
2024-10-11	2.420	2.490	2.390	2.420	2.420	14,826,100
2024-10-10	2.440	2.490	2.370	2.430	2.430	20,189,254
2024-10-09	2.580	2.580	2.490	2.490	2.490	16,537,600
2024-10-08	2.700	2.700	2.590	2.620	2.620	36,742,900
2024-09-30	2.570	2.570	2.520	2.570	2.570	16,234,703
2024-09-27	2.430	2.460	2.410	2.450	2.450	11,263,400
2024-09-26	2.350	2.400	2.340	2.400	2.400	9,766,300
2024-09-25	2.370	2.420	2.350	2.350	2.350	10,317,820
2024-09-24	2.300	2.350	2.280	2.340	2.340	7,818,120
2024-09-23	2.310	2.370	2.280	2.290	2.290	8,427,000
2024-09-20	2.350	2.360	2.320	2.330	2.330	4,438,400
2024-09-19	2.290	2.350	2.290	2.340	2.340	5,645,496
2024-09-18	2.340	2.350	2.250	2.280	2.280	7,301,000
2024-09-13	2.340	2.410	2.340	2.360	2.360	7,898,500
2024-09-12	2.310	2.350	2.310	2.330	2.330	4,695,300
2024-09-11	2.340	2.350	2.310	2.320	2.320	5,170,200
2024-09-10	2.390	2.420	2.310	2.340	2.340	8,690,200
2024-09-09	2.480	2.480	2.380	2.390	2.390	7,695,400
2024-09-06	2.450	2.530	2.440	2.470	2.470	10,639,800
2024-09-05	2.420	2.500	2.410	2.460	2.460	8,002,801
2024-09-04	2.500	2.510	2.430	2.430	2.430	10,317,100
2024-09-03	2.440	2.530	2.430	2.510	2.510	10,974,400
2024-09-02	2.470	2.500	2.440	2.440	2.440	8,807,545
2024-08-30	2.420	2.510	2.410	2.460	2.460	11,550,001
2024-08-29	2.410	2.480	2.410	2.460	2.460	6,821,845
2024-08-28	2.440	2.480	2.410	2.430	2.430	6,944,900
2024-08-27	2.370	2.490	2.350	2.460	2.460	10,508,165
2024-08-26	2.360	2.400	2.330	2.370	2.370	4,592,500
2024-08-23	2.330	2.410	2.280	2.360	2.360	6,953,802
2024-08-22	2.420	2.430	2.330	2.350	2.350	7,233,604
2024-08-21	2.340	2.430	2.320	2.410	2.410	8,360,400
2024-08-20	2.450	2.490	2.360	2.370	2.370	8,842,600
2024-08-19	2.500	2.520	2.460	2.460	2.460	6,038,001
2024-08-16	2.560	2.590	2.520	2.530	2.530	5,743,500
2024-08-15	2.510	2.530	2.450	2.530	2.530	7,201,216
2024-08-14	2.570	2.570	2.520	2.520	2.520	5,429,401
2024-08-13	2.550	2.600	2.530	2.580	2.580	6,759,201
2024-08-12	2.620	2.650	2.560	2.560	2.560	14,060,900
2024-08-09	2.700	2.700	2.680	2.690	2.690	16,407,900
2024-08-08	2.530	2.620	2.470	2.570	2.570	8,749,800
2024-08-07	2.560	2.580	2.550	2.560	2.560	5,084,600
2024-08-06	2.540	2.570	2.530	2.560	2.560	6,345,110
2024-08-05	2.620	2.680	2.540	2.540	2.540	13,934,114
2024-08-02	2.700	2.750	2.650	2.670	2.670	12,585,114
2024-08-01	2.660	2.800	2.610	2.750	2.750	16,000,200
2024-07-31	2.640	2.680	2.620	2.670	2.670	8,137,600
2024-07-30	2.620	2.650	2.590	2.620	2.620	7,387,800
2024-07-29	2.610	2.650	2.540	2.590	2.590	8,345,176
2024-07-26	2.620	2.660	2.590	2.620	2.620	7,550,701
2024-07-25	2.510	2.620	2.500	2.590	2.590	8,385,476
2024-07-24	2.660	2.700	2.580	2.580	2.580	14,334,613

← NewerPage 9 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.