Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.650	1.660	1.620	1.640	1.640	8,281,940
2024-07-24	1.680	1.680	1.640	1.650	1.650	12,004,200
2024-07-23	1.680	1.710	1.680	1.680	1.680	10,283,601
2024-07-22	1.680	1.700	1.670	1.690	1.690	7,141,500
2024-07-19	1.680	1.690	1.660	1.690	1.690	8,514,300
2024-07-18	1.690	1.690	1.660	1.690	1.690	9,401,500
2024-07-17	1.700	1.710	1.690	1.690	1.690	7,658,200
2024-07-16	1.690	1.710	1.680	1.700	1.700	6,004,601
2024-07-15	1.720	1.730	1.690	1.700	1.700	8,072,040
2024-07-12	1.730	1.760	1.720	1.720	1.720	8,827,052
2024-07-11	1.700	1.730	1.690	1.730	1.730	12,480,000
2024-07-10	1.700	1.710	1.680	1.680	1.680	8,243,501
2024-07-09	1.700	1.720	1.660	1.710	1.710	11,343,500
2024-07-08	1.750	1.760	1.700	1.700	1.700	8,305,800
2024-07-05	1.720	1.760	1.710	1.750	1.750	10,832,417
2024-07-04	1.780	1.800	1.710	1.720	1.720	13,578,537
2024-07-03	1.790	1.810	1.770	1.790	1.790	17,614,900
2024-07-02	1.730	1.800	1.720	1.790	1.790	21,443,800
2024-07-01	1.690	1.740	1.680	1.730	1.730	12,071,348
2024-06-28	1.700	1.740	1.690	1.690	1.690	12,832,002
2024-06-27	1.740	1.770	1.710	1.710	1.710	14,743,214
2024-06-26	1.690	1.760	1.680	1.750	1.750	19,398,515
2024-06-25	1.700	1.730	1.680	1.690	1.690	21,008,240
2024-06-24	1.750	1.750	1.680	1.700	1.700	22,121,812
2024-06-21	1.770	1.800	1.750	1.770	1.770	12,004,726
2024-06-20	1.840	1.840	1.770	1.770	1.770	17,236,297
2024-06-19	1.850	1.860	1.830	1.840	1.840	7,669,601
2024-06-18	1.840	1.860	1.820	1.850	1.850	11,353,894
2024-06-17	1.880	1.880	1.830	1.840	1.840	13,191,030
2024-06-14	1.860	1.900	1.850	1.890	1.890	12,531,200
2024-06-13	1.910	1.910	1.850	1.860	1.860	15,658,200
2024-06-12	1.900	1.920	1.890	1.900	1.900	9,304,430
2024-06-11	1.930	1.940	1.880	1.910	1.910	12,381,616
2024-06-07	1.910	1.950	1.900	1.950	1.950	16,958,600
2024-06-06	1.990	2.000	1.880	1.910	1.910	30,053,586
2024-06-05	2.030	2.040	1.980	1.980	1.980	13,499,485
2024-06-04	2.030	2.040	2.000	2.040	2.040	10,662,716
2024-06-03	2.090	2.090	2.000	2.030	2.030	19,000,799
2024-05-31	2.100	2.110	2.080	2.090	2.090	9,684,269
2024-05-30	2.100	2.150	2.090	2.100	2.100	15,635,963
2024-05-29	2.080	2.120	2.070	2.100	2.100	12,085,001
2024-05-28	2.100	2.110	2.080	2.090	2.090	10,525,000
2024-05-27	2.130	2.140	2.080	2.100	2.100	14,399,600
2024-05-24	2.140	2.160	2.130	2.130	2.130	11,688,063
2024-05-23	2.190	2.200	2.140	2.140	2.140	23,022,400
2024-05-22	2.180	2.220	2.170	2.200	2.200	18,794,976
2024-05-21	2.200	2.220	2.170	2.170	2.170	18,267,400
2024-05-20	2.220	2.240	2.200	2.210	2.210	26,129,700
2024-05-17	2.220	2.230	2.170	2.220	2.220	32,648,978
2024-05-16	2.140	2.240	2.140	2.230	2.230	44,437,208
2024-05-15	2.160	2.160	2.140	2.140	2.140	12,769,701
2024-05-14	2.160	2.180	2.150	2.160	2.160	11,129,316
2024-05-13	2.180	2.190	2.150	2.160	2.160	21,348,401
2024-05-10	2.190	2.200	2.170	2.190	2.190	13,763,300
2024-05-09	2.170	2.200	2.170	2.200	2.200	15,345,227
2024-05-08	2.180	2.200	2.170	2.170	2.170	12,338,393
2024-05-07	2.210	2.220	2.180	2.190	2.190	20,848,006
2024-05-06	2.200	2.230	2.190	2.210	2.210	27,137,520
2024-04-30	2.260	2.260	2.180	2.190	2.190	35,585,201
2024-04-29	2.220	2.270	2.150	2.270	2.270	51,061,035

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0300 CNY
2022-06-24	0.2000 CNY
2021-06-09	0.2000 CNY
2020-05-27	0.1500 CNY

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