Sagiang Import & Export Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 86,500.00 | 87,000.00 | 86,500.00 | 87,000.00 | 83,363.25 | 400 |
| 2022-04-26 | 78,900.00 | 86,500.00 | 78,900.00 | 86,500.00 | 82,884.15 | 800 |
| 2022-04-20 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 83,938.17 | 100 |
| 2022-04-18 | 80,900.00 | 80,900.00 | 80,900.00 | 80,900.00 | 77,518.24 | 100 |
| 2022-04-15 | 74,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | 71,289.95 | 100 |
| 2022-04-06 | 67,900.00 | 67,900.00 | 67,900.00 | 67,900.00 | 65,061.66 | 600 |
| 2022-03-29 | 64,100.00 | 64,100.00 | 64,100.00 | 64,100.00 | 61,420.51 | 100 |
| 2022-03-28 | 70,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | 67,552.98 | 100 |
| 2022-02-28 | 78,300.00 | 78,300.00 | 78,300.00 | 78,300.00 | 75,026.93 | 300 |
| 2022-02-25 | 86,900.00 | 86,900.00 | 86,900.00 | 86,900.00 | 83,267.43 | 200 |
| 2022-02-11 | 87,100.00 | 96,500.00 | 87,100.00 | 96,500.00 | 92,466.14 | 200 |
| 2022-02-07 | 87,200.00 | 96,700.00 | 87,200.00 | 96,700.00 | 92,657.78 | 200 |
| 2022-01-21 | 87,300.00 | 96,800.00 | 87,300.00 | 96,800.00 | 92,753.60 | 200 |
| 2022-01-20 | 96,900.00 | 96,900.00 | 96,900.00 | 96,900.00 | 92,849.42 | 100 |
| 2022-01-18 | 88,700.00 | 88,700.00 | 81,000.00 | 88,400.00 | 84,704.73 | 301 |
| 2022-01-17 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 77,614.06 | 100 |
| 2022-01-13 | 73,800.00 | 73,800.00 | 73,800.00 | 73,800.00 | 70,715.03 | 100 |
| 2022-01-12 | 67,200.00 | 67,200.00 | 67,200.00 | 67,200.00 | 64,390.93 | 100 |
| 2022-01-11 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 58,641.74 | 100 |
| 2022-01-07 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 53,371.65 | 100 |
| 2021-12-17 | 50,700.00 | 61,800.00 | 50,700.00 | 50,700.00 | 48,580.65 | 300 |
| 2021-12-15 | 56,200.00 | 56,200.00 | 56,200.00 | 56,200.00 | 53,850.74 | 100 |
| 2021-12-02 | 62,300.00 | 62,300.00 | 62,300.00 | 62,300.00 | 59,695.75 | 100 |
| 2021-12-01 | 62,300.00 | 62,300.00 | 62,300.00 | 62,300.00 | 59,695.75 | 100 |
| 2021-11-30 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 54,329.84 | 100 |
| 2021-11-26 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 59,887.39 | 100 |
| 2021-11-25 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 54,521.48 | 100 |
| 2021-11-19 | 62,700.00 | 62,700.00 | 62,700.00 | 62,700.00 | 60,079.03 | 106 |
| 2021-11-18 | 62,700.00 | 62,700.00 | 62,700.00 | 62,700.00 | 60,079.03 | 100 |
| 2021-11-10 | 69,600.00 | 69,600.00 | 69,600.00 | 69,600.00 | 66,690.60 | 200 |
| 2021-11-02 | 63,200.00 | 77,200.00 | 63,200.00 | 77,200.00 | 73,972.91 | 200 |
| 2021-10-22 | 70,200.00 | 70,200.00 | 70,200.00 | 70,200.00 | 67,265.52 | 100 |
← NewerPage 11 of 11 · 632 trading days
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.