Sagiang Import & Export Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	64,900.00	64,900.00	64,900.00	64,900.00	62,187.07	100
2023-05-26	61,000.00	61,000.00	61,000.00	61,000.00	58,450.10	200
2023-05-25	67,500.00	67,500.00	67,500.00	67,500.00	64,678.39	1,004
2023-05-24	75,000.00	75,000.00	75,000.00	75,000.00	71,864.87	200
2023-05-19	83,300.00	83,300.00	83,300.00	83,300.00	79,817.92	200
2023-05-15	77,000.00	77,000.00	63,100.00	75,900.00	72,727.25	430
2023-05-12	70,100.00	70,100.00	70,100.00	70,100.00	67,169.70	150
2023-05-10	63,900.00	63,900.00	63,900.00	63,900.00	61,228.87	100
2023-05-09	70,100.00	70,100.00	58,400.00	58,400.00	55,958.78	316
2023-05-08	63,900.00	77,800.00	63,800.00	63,800.00	61,133.05	796
2023-05-05	70,800.00	70,800.00	70,800.00	70,800.00	67,840.44	100
2023-04-20	78,600.00	78,600.00	78,600.00	78,600.00	75,314.39	100
2023-04-19	73,800.00	73,800.00	73,800.00	73,800.00	70,715.03	175
2023-04-18	81,900.00	81,900.00	81,900.00	81,900.00	78,476.44	100
2023-04-17	75,800.00	75,800.00	75,800.00	75,800.00	72,631.43	100
2023-04-13	62,000.00	69,800.00	62,000.00	69,800.00	66,882.24	500
2023-04-12	68,200.00	68,200.00	68,200.00	68,200.00	65,349.12	100
2023-04-11	62,000.00	62,000.00	62,000.00	62,000.00	59,408.29	100
2023-04-07	70,000.00	70,000.00	61,100.00	61,100.00	58,545.92	300
2023-04-06	64,600.00	64,600.00	64,600.00	64,600.00	61,899.61	100
2023-04-03	70,500.00	70,500.00	58,400.00	70,500.00	67,552.98	300
2023-03-31	71,200.00	71,200.00	64,100.00	64,100.00	61,420.51	409
2023-03-30	71,200.00	71,200.00	71,200.00	71,200.00	68,223.72	200
2023-03-29	79,100.00	79,100.00	79,100.00	79,100.00	75,793.49	100
2023-03-28	72,000.00	72,000.00	72,000.00	72,000.00	68,990.28	100
2023-03-27	79,000.00	79,000.00	65,500.00	65,500.00	62,761.99	300
2023-03-21	72,600.00	72,600.00	72,600.00	72,600.00	69,565.20	100
2023-03-20	66,000.00	66,000.00	66,000.00	66,000.00	63,241.09	200
2023-03-17	73,000.00	73,000.00	73,000.00	73,000.00	69,948.48	212
2023-03-16	74,400.00	74,500.00	74,000.00	74,000.00	70,906.67	406
2023-03-15	74,000.00	74,500.00	67,200.00	68,000.00	65,157.48	400
2023-03-13	74,600.00	74,600.00	74,600.00	74,600.00	71,481.59	168
2023-03-10	74,600.00	74,600.00	74,600.00	74,600.00	71,481.59	100
2023-03-09	82,800.00	82,800.00	82,800.00	82,800.00	79,338.82	700
2023-03-08	76,500.00	92,000.00	76,500.00	92,000.00	88,154.24	200
2023-03-07	84,900.00	84,900.00	84,900.00	84,900.00	81,351.04	100
2023-03-06	77,400.00	77,400.00	77,400.00	77,400.00	74,164.55	100
2023-03-03	85,900.00	85,900.00	85,900.00	85,900.00	82,309.23	100
2023-03-02	69,400.00	79,900.00	69,400.00	78,800.00	75,506.03	400
2023-03-01	77,100.00	79,900.00	77,100.00	77,100.00	73,877.09	300
2023-02-27	85,600.00	85,600.00	85,600.00	85,600.00	82,021.77	100
2023-02-16	72,000.00	77,900.00	64,000.00	77,900.00	74,643.65	502
2023-02-15	71,100.00	71,100.00	71,100.00	71,100.00	68,127.90	161
2023-02-14	65,000.00	71,500.00	64,800.00	64,800.00	62,091.25	1,803
2023-02-13	87,700.00	87,700.00	72,000.00	72,000.00	68,990.28	310
2023-02-09	79,900.00	79,900.00	79,900.00	79,900.00	76,560.04	100
2023-02-08	77,000.00	77,000.00	64,500.00	74,900.00	71,769.05	300
2023-02-06	84,400.00	84,400.00	70,300.00	70,300.00	67,361.34	500
2023-02-03	77,300.00	77,300.00	77,300.00	77,300.00	74,068.73	100
2023-01-31	70,200.00	70,300.00	70,200.00	70,300.00	67,361.34	880
2023-01-30	78,000.00	78,000.00	78,000.00	78,000.00	74,739.47	100
2023-01-27	81,900.00	86,000.00	81,900.00	86,000.00	82,405.05	300
2022-08-26	91,000.00	91,000.00	91,000.00	91,000.00	87,196.05	100
2022-08-17	91,000.00	91,000.00	91,000.00	91,000.00	87,196.05	200
2022-08-09	90,500.00	90,500.00	90,500.00	90,500.00	86,716.95	100
2022-05-17	82,500.00	82,500.00	82,500.00	82,500.00	79,051.36	100
2022-05-16	88,800.00	88,800.00	85,000.00	85,000.00	81,446.86	300
2022-05-10	84,000.00	84,000.00	84,000.00	84,000.00	80,488.66	100
2022-05-06	90,000.00	90,000.00	88,900.00	88,900.00	85,183.83	200
2022-05-05	83,500.00	84,000.00	81,000.00	84,000.00	80,488.66	600

← NewerPage 10 of 11 · 632 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	1,000.0000 VND
2025-10-01	1,000.0000 VND
2024-09-17	1,000.0000 VND
2023-09-18	1,000.0000 VND
2021-10-18	1,000.0000 VND
2020-05-29	1,200.0000 VND
2019-12-31	1,000.0000 VND
2019-04-12	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.