Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.280	2.310	2.260	2.310	2.310	21,801,542
2024-04-25	2.280	2.310	2.260	2.280	2.280	16,566,016
2024-04-24	2.290	2.300	2.270	2.280	2.280	14,405,384
2024-04-23	2.300	2.310	2.270	2.280	2.280	18,129,345
2024-04-22	2.340	2.370	2.290	2.310	2.310	21,052,500
2024-04-19	2.310	2.380	2.300	2.320	2.320	22,154,800
2024-04-18	2.280	2.330	2.270	2.320	2.320	27,126,300
2024-04-17	2.230	2.300	2.220	2.290	2.290	28,448,438
2024-04-16	2.300	2.310	2.200	2.210	2.210	32,949,391
2024-04-15	2.340	2.370	2.230	2.300	2.300	34,010,730
2024-04-12	2.370	2.400	2.340	2.350	2.350	18,345,400
2024-04-11	2.330	2.420	2.320	2.390	2.390	28,072,045
2024-04-10	2.380	2.400	2.330	2.350	2.350	21,968,100
2024-04-09	2.350	2.410	2.340	2.390	2.390	18,817,079
2024-04-08	2.410	2.430	2.360	2.360	2.360	31,662,801
2024-04-03	2.390	2.420	2.380	2.410	2.410	26,141,350
2024-04-02	2.380	2.440	2.380	2.400	2.400	30,716,800
2024-04-01	2.350	2.390	2.350	2.380	2.380	21,534,500
2024-03-29	2.310	2.350	2.290	2.350	2.350	10,586,700
2024-03-28	2.270	2.330	2.260	2.310	2.310	19,753,273
2024-03-27	2.330	2.350	2.270	2.280	2.280	21,380,900
2024-03-26	2.320	2.350	2.290	2.340	2.340	27,638,702
2024-03-25	2.370	2.390	2.330	2.330	2.330	24,211,992
2024-03-22	2.420	2.430	2.360	2.370	2.370	30,676,330
2024-03-21	2.440	2.450	2.420	2.430	2.430	23,699,475
2024-03-20	2.420	2.440	2.410	2.430	2.430	26,158,262
2024-03-19	2.430	2.480	2.420	2.430	2.430	38,459,155
2024-03-18	2.440	2.460	2.410	2.440	2.440	31,315,200
2024-03-15	2.360	2.440	2.340	2.440	2.440	44,297,939
2024-03-14	2.420	2.450	2.340	2.360	2.360	49,204,297
2024-03-13	2.460	2.460	2.420	2.430	2.430	26,448,587
2024-03-12	2.450	2.470	2.410	2.460	2.460	44,197,446
2024-03-11	2.440	2.460	2.420	2.450	2.450	35,169,164
2024-03-08	2.450	2.470	2.410	2.440	2.440	34,314,272
2024-03-07	2.440	2.530	2.430	2.470	2.470	52,293,630
2024-03-06	2.430	2.480	2.410	2.450	2.450	43,982,700
2024-03-05	2.520	2.520	2.420	2.430	2.430	52,874,694
2024-03-04	2.600	2.610	2.480	2.520	2.520	89,791,685
2024-03-01	2.700	2.710	2.580	2.640	2.640	112,307,582
2024-02-29	2.510	2.760	2.490	2.710	2.710	147,372,948
2024-02-28	2.580	2.800	2.490	2.570	2.570	157,510,948
2024-02-27	2.490	2.600	2.430	2.590	2.590	127,429,451
2024-02-26	2.840	2.980	2.600	2.610	2.610	209,802,965
2024-02-23	2.740	2.740	2.740	2.740	2.740	63,581,885
2024-02-22	2.490	2.490	2.490	2.490	2.490	32,387,755
2024-02-21	2.210	2.310	2.190	2.260	2.260	46,564,638
2024-02-20	2.250	2.250	2.160	2.230	2.230	35,003,293
2024-02-19	2.160	2.300	2.160	2.250	2.250	52,029,708
2024-02-08	2.030	2.170	2.020	2.150	2.150	51,480,856
2024-02-07	2.050	2.090	2.000	2.030	2.030	66,426,786
2024-02-06	1.960	2.110	1.910	2.050	2.050	58,906,955
2024-02-05	2.250	2.260	2.030	2.030	2.030	74,713,527
2024-02-02	2.390	2.490	2.160	2.250	2.250	88,322,657
2024-02-01	2.310	2.450	2.260	2.400	2.400	75,078,024
2024-01-31	2.570	2.850	2.450	2.450	2.450	142,358,407
2024-01-30	2.820	2.820	2.570	2.720	2.720	173,434,992
2024-01-29	2.570	2.850	2.540	2.850	2.850	177,145,683
2024-01-26	2.490	2.680	2.470	2.590	2.590	55,184,695
2024-01-25	2.370	2.480	2.360	2.480	2.480	30,544,529
2024-01-24	2.280	2.370	2.260	2.370	2.370	26,545,815

← NewerPage 11 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.