Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.980	2.990	2.930	2.950	2.919	18,181,582
2023-02-01	2.940	2.980	2.920	2.960	2.929	35,829,134
2023-01-31	2.940	2.940	2.880	2.920	2.889	15,311,992
2023-01-30	2.920	2.980	2.890	2.940	2.909	27,635,802
2023-01-20	2.810	2.870	2.800	2.870	2.840	17,254,150
2023-01-19	2.760	2.810	2.750	2.810	2.780	12,082,900
2023-01-18	2.730	2.770	2.730	2.760	2.731	10,797,233
2023-01-17	2.740	2.750	2.720	2.730	2.701	11,115,037
2023-01-16	2.720	2.760	2.710	2.740	2.711	12,489,400
2023-01-13	2.690	2.720	2.690	2.710	2.681	10,513,600
2023-01-12	2.730	2.730	2.690	2.700	2.671	11,095,802
2023-01-11	2.740	2.750	2.720	2.730	2.701	10,999,086
2023-01-10	2.790	2.790	2.720	2.730	2.701	17,117,685
2023-01-09	2.790	2.820	2.770	2.790	2.760	13,683,673
2023-01-06	2.830	2.850	2.770	2.780	2.751	19,505,818
2023-01-05	2.870	2.880	2.820	2.830	2.800	19,242,710
2023-01-04	2.870	2.920	2.840	2.870	2.840	26,531,605
2023-01-03	2.850	2.890	2.840	2.870	2.840	8,117,264
2022-12-30	2.860	2.870	2.830	2.850	2.820	7,997,444
2022-12-29	2.900	2.910	2.840	2.850	2.820	8,217,668
2022-12-28	2.900	2.930	2.860	2.900	2.869	10,411,938
2022-12-27	2.840	2.910	2.840	2.900	2.869	10,270,991
2022-12-26	2.890	2.910	2.820	2.840	2.810	12,377,118
2022-12-23	2.880	2.910	2.850	2.880	2.850	8,836,019
2022-12-22	2.930	3.010	2.880	2.880	2.850	15,229,053
2022-12-21	2.920	2.980	2.900	2.900	2.869	9,509,580
2022-12-20	2.980	3.000	2.920	2.930	2.899	13,676,563
2022-12-19	3.040	3.060	2.960	2.990	2.958	23,354,756
2022-12-16	2.960	3.070	2.950	3.040	3.008	20,152,348
2022-12-15	3.020	3.030	2.960	2.970	2.939	15,093,261
2022-12-14	3.080	3.090	3.000	3.020	2.988	19,613,358
2022-12-13	3.030	3.090	3.030	3.050	3.018	19,810,597
2022-12-12	3.150	3.180	3.020	3.040	3.008	38,166,739
2022-12-09	3.100	3.200	3.070	3.140	3.107	53,066,071
2022-12-08	3.070	3.100	3.040	3.070	3.038	20,099,945
2022-12-07	3.130	3.130	3.030	3.070	3.038	21,150,762
2022-12-06	3.170	3.180	3.090	3.110	3.077	19,553,858
2022-12-05	3.050	3.200	3.050	3.160	3.127	36,006,791
2022-12-02	3.080	3.090	3.020	3.050	3.018	16,064,260
2022-12-01	3.100	3.130	3.060	3.070	3.038	14,873,296
2022-11-30	3.120	3.160	3.080	3.090	3.057	12,358,752
2022-11-29	3.120	3.150	3.090	3.140	3.107	15,897,251
2022-11-28	3.100	3.100	3.030	3.080	3.047	15,380,494
2022-11-25	3.080	3.120	3.060	3.110	3.077	11,333,090
2022-11-24	3.070	3.100	3.050	3.090	3.057	11,649,215
2022-11-23	3.060	3.100	3.040	3.070	3.038	14,004,959
2022-11-22	3.060	3.110	3.040	3.050	3.018	12,387,897
2022-11-21	3.040	3.070	3.000	3.060	3.028	14,270,800
2022-11-18	3.060	3.080	3.020	3.020	2.988	12,094,311
2022-11-17	3.030	3.070	3.030	3.070	3.038	11,235,954
2022-11-16	3.040	3.050	3.010	3.030	2.998	11,862,362
2022-11-15	2.990	3.030	2.950	3.020	2.988	11,217,357
2022-11-14	2.970	3.010	2.960	2.990	2.958	14,681,517
2022-11-11	2.990	3.010	2.940	2.970	2.939	11,434,126
2022-11-10	2.880	2.960	2.860	2.940	2.909	14,990,253
2022-11-09	2.880	2.910	2.880	2.890	2.859	7,989,481
2022-11-08	2.880	2.900	2.840	2.880	2.850	10,374,475
2022-11-07	2.830	2.900	2.820	2.880	2.850	18,601,384
2022-11-04	2.830	2.840	2.810	2.830	2.800	9,928,300
2022-11-03	2.760	2.830	2.740	2.810	2.780	13,369,324

← NewerPage 16 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.