Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.890	2.940	2.880	2.900	2.900	14,651,501
2023-10-27	2.890	2.920	2.870	2.900	2.900	10,219,472
2023-10-26	2.860	2.890	2.840	2.890	2.890	11,421,900
2023-10-25	2.800	2.890	2.790	2.880	2.880	16,765,036
2023-10-24	2.720	2.780	2.720	2.780	2.780	12,093,342
2023-10-23	2.780	2.790	2.700	2.710	2.710	11,265,500
2023-10-20	2.790	2.830	2.760	2.800	2.800	9,535,800
2023-10-19	2.810	2.830	2.770	2.780	2.780	10,061,001
2023-10-18	2.880	2.880	2.810	2.820	2.820	11,409,571
2023-10-17	2.890	2.910	2.870	2.870	2.870	8,097,757
2023-10-16	2.830	2.900	2.830	2.880	2.880	17,416,243
2023-10-13	2.840	2.850	2.820	2.840	2.840	11,436,800
2023-10-12	2.820	2.860	2.800	2.850	2.850	13,158,190
2023-10-11	2.840	2.870	2.800	2.810	2.810	15,138,916
2023-10-10	2.900	2.910	2.840	2.850	2.850	15,696,800
2023-10-09	2.900	2.920	2.870	2.890	2.890	12,114,200
2023-09-28	2.900	2.920	2.880	2.910	2.910	11,094,901
2023-09-27	2.950	2.980	2.890	2.890	2.890	17,378,397
2023-09-26	2.970	2.970	2.930	2.940	2.940	10,999,100
2023-09-25	2.970	2.980	2.940	2.960	2.960	15,674,401
2023-09-22	2.990	3.010	2.960	2.980	2.980	15,220,500
2023-09-21	3.010	3.040	3.000	3.010	3.010	13,598,300
2023-09-20	3.010	3.070	3.000	3.030	3.030	23,393,226
2023-09-19	3.000	3.020	2.970	3.010	3.010	12,977,600
2023-09-18	3.020	3.030	2.950	3.000	3.000	22,784,267
2023-09-15	2.940	3.040	2.940	3.030	3.030	36,265,392
2023-09-14	2.910	2.950	2.900	2.950	2.950	19,375,418
2023-09-13	2.900	2.970	2.890	2.920	2.920	17,868,375
2023-09-12	2.890	2.980	2.880	2.910	2.910	20,842,576
2023-09-11	2.870	2.900	2.850	2.890	2.890	19,345,272
2023-09-08	2.890	2.890	2.840	2.860	2.860	25,235,518
2023-09-07	2.960	2.960	2.880	2.890	2.890	20,754,081
2023-09-06	3.020	3.030	2.940	2.960	2.960	26,228,601
2023-09-05	3.100	3.110	3.010	3.030	3.030	21,329,304
2023-09-04	2.950	3.100	2.940	3.100	3.100	54,519,960
2023-09-01	2.850	2.970	2.850	2.930	2.930	21,958,424
2023-08-31	2.890	2.910	2.850	2.850	2.850	18,452,313
2023-08-30	2.930	2.960	2.880	2.890	2.890	23,330,601
2023-08-29	3.000	3.060	2.930	2.950	2.950	33,918,000
2023-08-28	3.030	3.100	2.990	3.020	3.020	34,166,353
2023-08-25	2.880	2.970	2.850	2.910	2.910	17,189,700
2023-08-24	2.940	2.970	2.860	2.870	2.870	21,880,891
2023-08-23	3.010	3.010	2.920	2.940	2.940	22,677,180
2023-08-22	3.000	3.020	2.930	2.990	2.990	19,048,100
2023-08-21	3.030	3.080	3.000	3.010	3.010	19,174,404
2023-08-18	3.020	3.110	3.010	3.030	3.030	24,110,700
2023-08-17	2.970	3.040	2.950	3.030	3.030	20,745,918
2023-08-16	2.970	3.020	2.960	2.980	2.980	15,089,802
2023-08-15	2.980	3.020	2.940	2.980	2.980	22,463,698
2023-08-14	2.960	2.980	2.910	2.950	2.950	19,940,700
2023-08-11	3.030	3.030	2.950	2.990	2.990	30,579,239
2023-08-10	3.010	3.050	3.000	3.020	3.020	13,142,500
2023-08-09	3.050	3.060	3.010	3.020	3.020	13,620,200
2023-08-08	3.070	3.070	3.020	3.040	3.040	15,520,642
2023-08-07	3.090	3.100	3.040	3.060	3.060	18,271,001
2023-08-04	3.140	3.180	3.090	3.110	3.110	20,575,601
2023-08-03	3.140	3.160	3.090	3.150	3.150	27,118,919
2023-08-02	3.150	3.180	3.110	3.170	3.170	29,639,872
2023-08-01	3.080	3.240	3.050	3.170	3.170	65,276,870
2023-07-31	3.040	3.090	3.030	3.080	3.080	32,307,233

← NewerPage 13 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.