Sagiang Import & Export Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 119,000.00 | 119,000.00 | 115,000.00 | 118,800.00 | 116,623.21 | 1,100 |
| 2025-01-06 | 119,800.00 | 119,800.00 | 119,800.00 | 119,800.00 | 117,604.89 | 103 |
| 2025-01-03 | 118,600.00 | 118,600.00 | 118,600.00 | 118,600.00 | 116,426.88 | 3,500 |
| 2025-01-02 | 122,900.00 | 122,900.00 | 118,300.00 | 118,600.00 | 116,426.88 | 3,100 |
| 2024-12-31 | 118,600.00 | 123,000.00 | 118,600.00 | 122,900.00 | 120,648.09 | 1,600 |
| 2024-12-30 | 120,100.00 | 120,100.00 | 119,000.00 | 119,000.00 | 116,819.55 | 2,500 |
| 2024-12-27 | 120,600.00 | 121,000.00 | 120,100.00 | 120,100.00 | 117,899.39 | 1,202 |
| 2024-12-26 | 120,600.00 | 120,600.00 | 120,600.00 | 120,600.00 | 118,390.23 | 13,800 |
| 2024-12-25 | 120,800.00 | 120,800.00 | 119,100.00 | 120,700.00 | 118,488.40 | 704 |
| 2024-12-24 | 118,100.00 | 120,500.00 | 118,100.00 | 120,500.00 | 118,292.06 | 20,400 |
| 2024-12-23 | 118,100.00 | 120,200.00 | 118,000.00 | 120,000.00 | 117,801.23 | 14,601 |
| 2024-12-20 | 120,500.00 | 124,000.00 | 117,200.00 | 122,000.00 | 119,764.58 | 4,907 |
| 2024-12-19 | 118,000.00 | 120,500.00 | 118,000.00 | 120,400.00 | 118,193.90 | 4,200 |
| 2024-12-18 | 116,800.00 | 119,900.00 | 113,000.00 | 119,900.00 | 117,703.06 | 1,114 |
| 2024-12-17 | 118,600.00 | 120,800.00 | 118,600.00 | 120,700.00 | 118,488.40 | 1,402 |
| 2024-12-16 | 121,000.00 | 121,000.00 | 115,000.00 | 120,900.00 | 118,684.74 | 21,201 |
| 2024-12-13 | 122,000.00 | 122,000.00 | 118,000.00 | 121,900.00 | 119,666.41 | 52,300 |
| 2024-12-12 | 124,900.00 | 124,900.00 | 123,000.00 | 124,000.00 | 121,727.93 | 36,000 |
| 2024-12-11 | 123,300.00 | 125,000.00 | 123,000.00 | 123,000.00 | 120,746.26 | 58,500 |
| 2024-12-10 | 120,100.00 | 123,000.00 | 120,100.00 | 123,000.00 | 120,746.26 | 59,200 |
| 2024-12-09 | 120,300.00 | 120,300.00 | 118,000.00 | 118,000.00 | 115,837.87 | 22,100 |
| 2024-12-06 | 120,100.00 | 120,300.00 | 120,100.00 | 120,300.00 | 118,095.73 | 40,900 |
| 2024-12-05 | 120,400.00 | 120,400.00 | 119,000.00 | 120,100.00 | 117,899.39 | 23,022 |
| 2024-12-04 | 119,800.00 | 120,000.00 | 119,800.00 | 120,000.00 | 117,801.23 | 20,202 |
| 2024-12-03 | 111,100.00 | 119,800.00 | 111,100.00 | 119,800.00 | 117,604.89 | 202 |
| 2024-12-02 | 117,300.00 | 120,700.00 | 117,000.00 | 118,700.00 | 116,525.05 | 16,800 |
| 2024-11-29 | 117,000.00 | 122,000.00 | 117,000.00 | 121,900.00 | 119,666.41 | 7,901 |
| 2024-11-28 | 117,100.00 | 117,100.00 | 116,800.00 | 117,000.00 | 114,856.20 | 300 |
| 2024-11-27 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 120,746.26 | 101 |
| 2024-11-26 | 111,100.00 | 124,900.00 | 111,100.00 | 124,900.00 | 122,611.44 | 19,300 |
| 2024-11-25 | 114,800.00 | 120,000.00 | 110,200.00 | 120,000.00 | 117,801.23 | 48,602 |
| 2024-11-22 | 114,900.00 | 114,900.00 | 114,900.00 | 114,900.00 | 112,794.67 | 100 |
| 2024-11-21 | 108,000.00 | 115,000.00 | 106,200.00 | 115,000.00 | 112,892.84 | 6,000 |
| 2024-11-19 | 111,900.00 | 115,000.00 | 111,900.00 | 115,000.00 | 112,892.84 | 20,900 |
| 2024-11-18 | 111,000.00 | 111,000.00 | 110,100.00 | 110,100.00 | 108,082.62 | 500 |
| 2024-11-15 | 110,000.00 | 110,300.00 | 110,000.00 | 110,100.00 | 108,082.62 | 4,400 |
| 2024-11-14 | 109,500.00 | 116,000.00 | 109,500.00 | 114,000.00 | 111,911.16 | 13,300 |
| 2024-11-13 | 109,000.00 | 110,000.00 | 109,000.00 | 110,000.00 | 107,984.46 | 1,258 |
| 2024-11-12 | 107,000.00 | 110,000.00 | 107,000.00 | 110,000.00 | 107,984.46 | 3,500 |
| 2024-11-11 | 104,000.00 | 108,000.00 | 100,200.00 | 108,000.00 | 106,021.10 | 4,700 |
| 2024-11-08 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 102,094.40 | 200 |
| 2024-11-06 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 102,585.23 | 500 |
| 2024-11-05 | 111,900.00 | 111,900.00 | 101,700.00 | 101,700.00 | 99,836.54 | 5,022 |
| 2024-11-04 | 105,000.00 | 113,000.00 | 105,000.00 | 113,000.00 | 110,929.49 | 4,510 |
| 2024-11-01 | 101,000.00 | 103,000.00 | 101,000.00 | 103,000.00 | 101,112.72 | 2,410 |
| 2024-10-31 | 98,500.00 | 101,000.00 | 98,500.00 | 101,000.00 | 99,149.37 | 8,400 |
| 2024-10-30 | 105,000.00 | 105,000.00 | 97,400.00 | 98,500.00 | 96,695.17 | 4,600 |
| 2024-10-29 | 98,800.00 | 98,800.00 | 98,800.00 | 98,800.00 | 96,989.68 | 100 |
| 2024-10-28 | 100,000.00 | 100,000.00 | 98,000.00 | 98,000.00 | 96,204.33 | 5,600 |
| 2024-10-25 | 98,000.00 | 105,400.00 | 95,100.00 | 102,400.00 | 100,523.71 | 11,300 |
| 2024-10-24 | 104,400.00 | 104,400.00 | 98,000.00 | 100,000.00 | 98,167.69 | 28,600 |
| 2024-10-23 | 105,000.00 | 105,000.00 | 101,000.00 | 101,500.00 | 99,640.20 | 8,300 |
| 2024-10-22 | 108,000.00 | 108,000.00 | 105,000.00 | 105,000.00 | 103,076.07 | 2,501 |
| 2024-10-21 | 105,100.00 | 108,000.00 | 105,100.00 | 106,000.00 | 104,057.75 | 18,400 |
| 2024-10-18 | 110,100.00 | 110,300.00 | 108,000.00 | 108,500.00 | 106,511.94 | 5,100 |
| 2024-10-16 | 117,000.00 | 117,000.00 | 111,500.00 | 111,500.00 | 109,456.97 | 220 |
| 2024-10-15 | 111,000.00 | 112,000.00 | 111,000.00 | 111,500.00 | 109,456.97 | 11,200 |
| 2024-10-14 | 112,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 109,947.81 | 100 |
| 2024-10-11 | 111,500.00 | 111,500.00 | 111,500.00 | 111,500.00 | 109,456.97 | 2,000 |
| 2024-10-10 | 112,000.00 | 118,000.00 | 110,000.00 | 118,000.00 | 115,837.87 | 1,902 |
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.