Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.600	2.690	2.590	2.690	2.662	15,368,614
2023-04-27	2.600	2.640	2.580	2.600	2.572	10,381,060
2023-04-26	2.570	2.610	2.560	2.600	2.572	10,062,309
2023-04-25	2.630	2.640	2.550	2.570	2.543	18,566,296
2023-04-24	2.650	2.650	2.600	2.620	2.592	14,620,267
2023-04-21	2.700	2.720	2.640	2.660	2.632	17,511,311
2023-04-20	2.730	2.740	2.690	2.710	2.681	14,967,411
2023-04-19	2.750	2.760	2.730	2.730	2.701	12,227,817
2023-04-18	2.780	2.790	2.750	2.760	2.731	10,426,100
2023-04-17	2.760	2.800	2.740	2.780	2.751	14,678,554
2023-04-14	2.770	2.780	2.740	2.760	2.731	10,335,381
2023-04-13	2.760	2.800	2.750	2.770	2.741	16,117,261
2023-04-12	2.730	2.780	2.720	2.760	2.731	20,610,505
2023-04-11	2.700	2.730	2.670	2.720	2.691	15,578,301
2023-04-10	2.730	2.730	2.700	2.700	2.671	16,893,801
2023-04-07	2.720	2.740	2.710	2.730	2.701	12,826,528
2023-04-06	2.750	2.750	2.710	2.730	2.701	15,850,337
2023-04-04	2.740	2.760	2.720	2.740	2.711	12,974,243
2023-04-03	2.770	2.770	2.730	2.740	2.711	17,412,771
2023-03-31	2.720	2.770	2.710	2.760	2.731	18,494,008
2023-03-30	2.740	2.750	2.700	2.710	2.681	14,954,043
2023-03-29	2.770	2.780	2.720	2.730	2.701	14,704,539
2023-03-28	2.780	2.800	2.750	2.760	2.731	18,266,000
2023-03-27	2.830	2.830	2.770	2.780	2.751	20,649,000
2023-03-24	2.840	2.840	2.790	2.830	2.800	22,353,750
2023-03-23	2.850	2.860	2.810	2.830	2.800	24,120,656
2023-03-22	2.890	2.900	2.850	2.870	2.840	19,636,600
2023-03-21	2.900	2.910	2.860	2.880	2.850	15,510,000
2023-03-20	2.950	2.970	2.890	2.890	2.859	20,788,600
2023-03-17	2.970	2.990	2.940	2.950	2.919	15,632,500
2023-03-16	3.030	3.050	2.940	2.950	2.919	22,303,382
2023-03-15	2.960	3.060	2.940	3.040	3.008	30,023,702
2023-03-14	2.980	3.000	2.930	2.940	2.909	15,163,848
2023-03-13	2.980	3.010	2.940	2.980	2.948	19,756,120
2023-03-10	3.020	3.030	2.980	2.980	2.948	19,388,181
2023-03-09	3.060	3.070	3.010	3.040	3.008	14,911,438
2023-03-08	3.010	3.070	3.000	3.040	3.008	15,788,967
2023-03-07	3.030	3.100	3.010	3.020	2.988	23,067,719
2023-03-06	3.120	3.130	3.030	3.060	3.028	23,182,533
2023-03-03	3.050	3.110	3.030	3.090	3.057	27,779,835
2023-03-02	3.020	3.070	3.000	3.040	3.008	21,200,700
2023-03-01	2.990	3.030	2.970	3.020	2.988	15,810,059
2023-02-28	2.980	3.000	2.950	2.990	2.958	13,314,154
2023-02-27	3.030	3.040	2.970	2.970	2.939	15,661,173
2023-02-24	3.020	3.040	2.990	3.030	2.998	15,534,701
2023-02-23	3.070	3.080	2.990	3.020	2.988	19,408,409
2023-02-22	2.990	3.030	2.980	3.020	2.988	18,748,616
2023-02-21	2.970	3.030	2.950	3.020	2.988	28,686,892
2023-02-20	2.920	2.970	2.910	2.950	2.919	22,876,900
2023-02-17	2.900	2.940	2.890	2.910	2.879	12,938,002
2023-02-16	2.970	2.980	2.870	2.900	2.869	22,911,442
2023-02-15	2.980	2.990	2.940	2.960	2.929	13,878,542
2023-02-14	2.940	3.000	2.920	2.980	2.948	25,319,096
2023-02-13	2.910	2.930	2.890	2.920	2.889	15,894,010
2023-02-10	2.920	2.930	2.890	2.910	2.879	12,623,220
2023-02-09	2.900	2.920	2.890	2.920	2.889	7,001,500
2023-02-08	2.930	2.940	2.890	2.890	2.859	9,313,711
2023-02-07	2.920	2.930	2.900	2.930	2.899	9,162,444
2023-02-06	2.900	2.930	2.890	2.900	2.869	9,152,882
2023-02-03	2.950	2.960	2.880	2.920	2.889	15,859,500

← NewerPage 15 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.