Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.240	2.300	2.210	2.280	2.280	20,764,540
2024-01-22	2.380	2.380	2.230	2.260	2.260	25,665,780
2024-01-19	2.390	2.410	2.360	2.380	2.380	14,407,200
2024-01-18	2.420	2.440	2.330	2.400	2.400	29,215,301
2024-01-17	2.460	2.480	2.410	2.410	2.410	16,218,868
2024-01-16	2.500	2.500	2.430	2.470	2.470	20,778,400
2024-01-15	2.510	2.520	2.480	2.500	2.500	12,514,500
2024-01-12	2.510	2.550	2.500	2.520	2.520	13,288,475
2024-01-11	2.500	2.530	2.470	2.520	2.520	14,082,463
2024-01-10	2.500	2.530	2.470	2.500	2.500	15,056,413
2024-01-09	2.500	2.520	2.480	2.500	2.500	12,507,733
2024-01-08	2.550	2.550	2.490	2.490	2.490	18,962,600
2024-01-05	2.570	2.600	2.540	2.550	2.550	16,520,700
2024-01-04	2.580	2.600	2.550	2.570	2.570	14,678,131
2024-01-03	2.560	2.600	2.550	2.580	2.580	18,590,238
2024-01-02	2.540	2.590	2.520	2.560	2.560	26,478,400
2023-12-29	2.570	2.580	2.520	2.540	2.540	27,552,511
2023-12-28	2.540	2.590	2.530	2.570	2.570	19,887,204
2023-12-27	2.530	2.560	2.510	2.550	2.550	11,892,700
2023-12-26	2.550	2.570	2.520	2.530	2.530	10,046,000
2023-12-25	2.570	2.570	2.520	2.550	2.550	14,276,441
2023-12-22	2.600	2.620	2.560	2.570	2.570	16,629,400
2023-12-21	2.570	2.610	2.540	2.610	2.610	15,475,356
2023-12-20	2.620	2.640	2.580	2.580	2.580	13,474,200
2023-12-19	2.640	2.650	2.600	2.620	2.620	15,934,727
2023-12-18	2.690	2.700	2.630	2.640	2.640	24,214,670
2023-12-15	2.730	2.740	2.690	2.690	2.690	16,805,001
2023-12-14	2.740	2.750	2.710	2.710	2.710	12,682,401
2023-12-13	2.760	2.780	2.730	2.730	2.730	15,894,165
2023-12-12	2.740	2.770	2.700	2.760	2.760	22,326,799
2023-12-11	2.770	2.770	2.700	2.750	2.750	43,127,874
2023-12-08	2.780	2.810	2.750	2.780	2.780	47,663,042
2023-12-07	2.790	2.800	2.750	2.780	2.780	30,641,390
2023-12-06	2.800	2.830	2.780	2.790	2.790	15,879,646
2023-12-05	2.870	2.880	2.800	2.800	2.800	16,629,500
2023-12-04	2.850	2.890	2.840	2.870	2.870	15,261,800
2023-12-01	2.830	2.860	2.810	2.850	2.850	12,402,604
2023-11-30	2.860	2.870	2.820	2.830	2.830	16,550,545
2023-11-29	2.900	2.920	2.850	2.870	2.870	15,117,552
2023-11-28	2.880	2.900	2.840	2.890	2.890	16,904,253
2023-11-27	2.920	2.940	2.870	2.890	2.890	16,183,810
2023-11-24	2.910	2.940	2.900	2.920	2.920	16,022,353
2023-11-23	2.870	2.930	2.850	2.910	2.910	14,326,801
2023-11-22	2.910	2.920	2.870	2.890	2.890	11,235,747
2023-11-21	2.890	2.940	2.880	2.910	2.910	16,193,429
2023-11-20	2.890	2.910	2.870	2.880	2.880	14,368,000
2023-11-17	2.920	2.940	2.890	2.900	2.900	12,777,800
2023-11-16	2.950	2.950	2.890	2.920	2.920	16,036,590
2023-11-15	2.870	2.950	2.860	2.930	2.930	29,454,075
2023-11-14	2.850	2.870	2.810	2.870	2.870	19,453,964
2023-11-13	2.800	2.850	2.790	2.850	2.850	21,355,800
2023-11-10	2.790	2.800	2.760	2.790	2.790	12,629,222
2023-11-09	2.780	2.810	2.760	2.790	2.790	17,275,562
2023-11-08	2.810	2.820	2.760	2.770	2.770	20,394,753
2023-11-07	2.830	2.840	2.790	2.810	2.810	21,994,630
2023-11-06	2.860	2.880	2.810	2.840	2.840	21,079,902
2023-11-03	2.930	2.940	2.850	2.860	2.860	17,616,900
2023-11-02	2.930	2.940	2.890	2.920	2.920	13,051,201
2023-11-01	2.890	2.950	2.890	2.940	2.940	14,347,446
2023-10-31	2.900	2.930	2.880	2.900	2.900	13,804,779

← NewerPage 12 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.