Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.970	3.040	2.970	3.030	3.030	40,651,920
2023-07-27	2.950	3.030	2.930	2.990	2.990	59,497,637
2023-07-26	2.900	2.970	2.890	2.960	2.960	30,223,006
2023-07-25	2.850	2.910	2.840	2.900	2.900	15,884,400
2023-07-24	2.860	2.860	2.830	2.840	2.840	6,670,785
2023-07-21	2.830	2.860	2.820	2.860	2.860	7,318,301
2023-07-20	2.860	2.890	2.830	2.840	2.840	7,803,300
2023-07-19	2.840	2.870	2.830	2.860	2.860	12,452,185
2023-07-18	2.820	2.860	2.810	2.840	2.840	9,388,831
2023-07-17	2.820	2.840	2.780	2.830	2.830	8,876,184
2023-07-14	2.850	2.850	2.820	2.830	2.830	11,843,895
2023-07-13	2.820	2.860	2.820	2.840	2.840	11,008,397
2023-07-12	2.840	2.860	2.810	2.820	2.820	13,599,478
2023-07-11	2.860	2.870	2.830	2.840	2.840	7,317,048
2023-07-10	2.850	2.870	2.830	2.850	2.850	8,175,654
2023-07-07	2.830	2.860	2.800	2.840	2.840	8,840,702
2023-07-06	2.820	2.850	2.810	2.840	2.840	10,221,000
2023-07-05	2.800	2.840	2.780	2.840	2.840	14,108,891
2023-07-04	2.810	2.820	2.780	2.800	2.800	10,651,000
2023-07-03	2.780	2.820	2.770	2.810	2.810	11,449,600
2023-06-30	2.730	2.790	2.720	2.780	2.780	11,384,501
2023-06-29	2.770	2.780	2.730	2.740	2.740	9,390,300
2023-06-28	2.780	2.790	2.730	2.780	2.780	8,554,351
2023-06-27	2.670	2.770	2.660	2.770	2.770	18,251,172
2023-06-26	2.740	2.750	2.650	2.670	2.670	21,590,000
2023-06-21	2.730	2.770	2.720	2.760	2.760	11,107,800
2023-06-20	2.750	2.770	2.720	2.740	2.740	11,205,800
2023-06-19	2.810	2.810	2.750	2.750	2.750	10,932,800
2023-06-16	2.790	2.820	2.780	2.810	2.810	13,604,200
2023-06-15	2.790	2.800	2.750	2.790	2.790	11,699,587
2023-06-14	2.820	2.830	2.780	2.800	2.800	9,434,200
2023-06-13	2.820	2.850	2.800	2.810	2.810	11,147,101
2023-06-12	2.850	2.860	2.800	2.810	2.810	13,169,499
2023-06-09	2.840	2.880	2.820	2.850	2.850	16,447,301
2023-06-08	2.830	2.860	2.810	2.830	2.800	15,622,526
2023-06-07	2.840	2.850	2.800	2.830	2.800	11,371,101
2023-06-06	2.950	2.950	2.810	2.820	2.790	28,738,823
2023-06-05	2.900	3.000	2.890	2.970	2.939	27,802,530
2023-06-02	2.850	2.900	2.840	2.890	2.859	22,165,698
2023-06-01	2.860	2.870	2.820	2.850	2.820	10,563,157
2023-05-31	2.850	2.870	2.800	2.870	2.840	14,331,100
2023-05-30	2.870	2.870	2.810	2.840	2.810	15,959,563
2023-05-29	2.790	2.910	2.790	2.870	2.840	24,142,200
2023-05-26	2.730	2.800	2.710	2.790	2.760	16,836,662
2023-05-25	2.700	2.760	2.670	2.730	2.701	16,155,713
2023-05-24	2.750	2.760	2.690	2.700	2.671	12,835,075
2023-05-23	2.790	2.800	2.750	2.750	2.721	12,362,769
2023-05-22	2.830	2.830	2.770	2.810	2.780	13,511,300
2023-05-19	2.870	2.880	2.790	2.810	2.780	14,046,100
2023-05-18	2.890	2.900	2.850	2.860	2.830	8,118,889
2023-05-17	2.880	2.900	2.840	2.880	2.850	13,585,200
2023-05-16	2.960	2.980	2.860	2.870	2.840	14,233,600
2023-05-15	2.910	2.910	2.860	2.910	2.879	18,884,596
2023-05-12	2.980	2.980	2.910	2.920	2.889	20,501,045
2023-05-11	2.910	3.000	2.900	2.990	2.958	32,311,486
2023-05-10	2.880	2.930	2.860	2.910	2.879	26,251,725
2023-05-09	2.870	2.940	2.860	2.880	2.850	33,744,190
2023-05-08	2.820	2.880	2.810	2.850	2.820	28,664,457
2023-05-05	2.790	2.900	2.770	2.820	2.790	37,415,602
2023-05-04	2.680	2.790	2.660	2.780	2.751	28,821,511

← NewerPage 14 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.