Sagiang Import & Export Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 115,100.00 | 115,200.00 | 115,100.00 | 115,200.00 | 113,089.18 | 5,600 |
| 2024-10-07 | 106,000.00 | 115,500.00 | 104,000.00 | 115,500.00 | 113,383.68 | 6,268 |
| 2024-10-04 | 111,200.00 | 115,400.00 | 111,200.00 | 115,400.00 | 113,285.51 | 715 |
| 2024-10-03 | 111,600.00 | 115,000.00 | 111,000.00 | 115,000.00 | 112,892.84 | 1,200 |
| 2024-10-01 | 111,000.00 | 112,500.00 | 111,000.00 | 112,500.00 | 110,438.65 | 1,300 |
| 2024-09-30 | 108,000.00 | 110,500.00 | 108,000.00 | 110,500.00 | 108,475.30 | 400 |
| 2024-09-27 | 112,200.00 | 112,500.00 | 112,200.00 | 112,500.00 | 110,438.65 | 600 |
| 2024-09-25 | 110,000.00 | 112,000.00 | 110,000.00 | 112,000.00 | 109,947.81 | 400 |
| 2024-09-24 | 107,000.00 | 110,000.00 | 107,000.00 | 110,000.00 | 107,984.46 | 300 |
| 2024-09-20 | 109,000.00 | 109,600.00 | 109,000.00 | 109,500.00 | 107,493.62 | 900 |
| 2024-09-18 | 114,400.00 | 114,800.00 | 105,200.00 | 111,000.00 | 108,966.13 | 11,600 |
| 2024-09-17 | 113,000.00 | 114,400.00 | 113,000.00 | 114,400.00 | 112,303.84 | 600 |
| 2024-09-16 | 115,000.00 | 115,500.00 | 115,000.00 | 115,400.00 | 112,303.84 | 9,607 |
| 2024-09-13 | 106,100.00 | 106,300.00 | 106,100.00 | 106,300.00 | 103,447.99 | 400 |
| 2024-09-12 | 115,000.00 | 115,000.00 | 105,200.00 | 114,500.00 | 111,427.98 | 600 |
| 2024-09-09 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 111,914.57 | 200 |
| 2024-09-06 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 116,780.42 | 140 |
| 2024-09-05 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 107,048.72 | 1,600 |
| 2024-09-04 | 107,100.00 | 114,800.00 | 107,100.00 | 114,800.00 | 111,719.93 | 200 |
| 2024-08-30 | 115,000.00 | 115,400.00 | 111,500.00 | 114,900.00 | 111,817.25 | 14,300 |
| 2024-08-29 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | 112,401.15 | 1,500 |
| 2024-08-28 | 116,500.00 | 116,500.00 | 110,300.00 | 115,000.00 | 111,914.57 | 11,600 |
| 2024-08-22 | 121,000.00 | 121,000.00 | 105,000.00 | 117,000.00 | 113,860.91 | 2,225 |
| 2024-08-21 | 104,000.00 | 111,900.00 | 104,000.00 | 111,900.00 | 108,897.74 | 300 |
| 2024-08-20 | 104,000.00 | 107,000.00 | 104,000.00 | 107,000.00 | 104,129.21 | 1,800 |
| 2024-08-19 | 105,000.00 | 105,000.00 | 104,900.00 | 105,000.00 | 102,182.87 | 3,501 |
| 2024-08-16 | 109,500.00 | 109,500.00 | 105,000.00 | 105,000.00 | 102,182.87 | 8,300 |
| 2024-08-15 | 111,000.00 | 111,000.00 | 105,000.00 | 105,000.00 | 102,182.87 | 8,500 |
| 2024-08-14 | 111,000.00 | 111,000.00 | 100,000.00 | 105,000.00 | 102,182.87 | 6,724 |
| 2024-08-13 | 105,700.00 | 105,700.00 | 104,400.00 | 105,500.00 | 102,669.45 | 300 |
| 2024-08-12 | 102,100.00 | 104,500.00 | 102,100.00 | 104,500.00 | 101,696.28 | 7,800 |
| 2024-08-09 | 107,000.00 | 107,000.00 | 102,000.00 | 104,900.00 | 102,085.55 | 3,202 |
| 2024-08-08 | 99,900.00 | 107,800.00 | 99,900.00 | 107,800.00 | 104,907.74 | 4,700 |
| 2024-08-07 | 108,900.00 | 108,900.00 | 100,000.00 | 106,900.00 | 104,031.89 | 27,526 |
| 2024-08-05 | 108,900.00 | 109,900.00 | 108,900.00 | 109,900.00 | 106,951.40 | 2,600 |
| 2024-08-02 | 103,000.00 | 113,300.00 | 103,000.00 | 111,000.00 | 108,021.89 | 1,100 |
| 2024-07-31 | 113,400.00 | 113,500.00 | 113,400.00 | 113,500.00 | 110,454.81 | 25,428 |
| 2024-07-30 | 110,100.00 | 113,500.00 | 110,000.00 | 113,400.00 | 110,357.50 | 30,000 |
| 2024-07-29 | 110,000.00 | 113,100.00 | 110,000.00 | 113,100.00 | 110,065.54 | 14,903 |
| 2024-07-26 | 110,000.00 | 110,000.00 | 109,800.00 | 109,800.00 | 106,854.08 | 250 |
| 2024-07-25 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 107,048.72 | 1,700 |
| 2024-07-24 | 103,300.00 | 110,000.00 | 103,300.00 | 110,000.00 | 107,048.72 | 7,715 |
| 2024-07-19 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 97,317.02 | 101 |
| 2024-07-11 | 97,500.00 | 97,500.00 | 97,500.00 | 97,500.00 | 94,884.09 | 100 |
| 2024-07-10 | 90,200.00 | 90,200.00 | 90,200.00 | 90,200.00 | 87,779.95 | 100 |
| 2024-07-09 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 92,451.16 | 1,053 |
| 2024-07-08 | 91,000.00 | 94,100.00 | 91,000.00 | 94,100.00 | 91,575.31 | 300 |
| 2024-07-01 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 92,451.16 | 3,780 |
| 2024-06-26 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 95,370.67 | 110 |
| 2024-06-24 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 92,451.16 | 152 |
| 2024-06-21 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 87,585.31 | 101 |
| 2024-06-19 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 97,317.02 | 101 |
| 2024-06-18 | 96,000.00 | 96,800.00 | 95,000.00 | 96,800.00 | 94,202.87 | 300 |
| 2024-06-14 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 92,451.16 | 100 |
| 2024-06-13 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 92,451.16 | 100 |
| 2024-06-10 | 90,500.00 | 90,500.00 | 90,500.00 | 90,500.00 | 88,071.90 | 100 |
| 2024-06-07 | 90,400.00 | 90,400.00 | 90,400.00 | 90,400.00 | 87,974.58 | 100 |
| 2024-06-06 | 90,400.00 | 90,400.00 | 90,400.00 | 90,400.00 | 87,974.58 | 406 |
| 2024-06-05 | 90,300.00 | 90,400.00 | 90,300.00 | 90,400.00 | 87,974.58 | 200 |
| 2024-06-04 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 87,585.31 | 1,000 |
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.