Sgis Songshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.320 | 3.380 | 3.280 | 3.280 | 3.245 | 13,267,993 |
| 2022-08-02 | 3.410 | 3.410 | 3.270 | 3.350 | 3.315 | 17,115,106 |
| 2022-08-01 | 3.410 | 3.440 | 3.380 | 3.410 | 3.374 | 9,992,735 |
| 2022-07-29 | 3.430 | 3.440 | 3.400 | 3.410 | 3.374 | 7,877,372 |
| 2022-07-28 | 3.420 | 3.430 | 3.400 | 3.420 | 3.384 | 8,855,886 |
| 2022-07-27 | 3.410 | 3.420 | 3.380 | 3.400 | 3.364 | 5,758,610 |
| 2022-07-26 | 3.370 | 3.420 | 3.330 | 3.420 | 3.384 | 8,446,172 |
| 2022-07-25 | 3.380 | 3.420 | 3.350 | 3.370 | 3.334 | 7,799,786 |
| 2022-07-22 | 3.410 | 3.420 | 3.340 | 3.380 | 3.344 | 9,981,443 |
| 2022-07-21 | 3.410 | 3.430 | 3.390 | 3.410 | 3.374 | 8,673,408 |
| 2022-07-20 | 3.370 | 3.430 | 3.350 | 3.420 | 3.384 | 12,472,244 |
| 2022-07-19 | 3.340 | 3.370 | 3.320 | 3.360 | 3.324 | 10,010,227 |
| 2022-07-18 | 3.220 | 3.340 | 3.210 | 3.340 | 3.305 | 13,299,681 |
| 2022-07-15 | 3.370 | 3.380 | 3.220 | 3.230 | 3.196 | 21,827,659 |
| 2022-07-14 | 3.430 | 3.430 | 3.380 | 3.390 | 3.354 | 12,697,883 |
| 2022-07-13 | 3.410 | 3.440 | 3.410 | 3.430 | 3.394 | 8,166,833 |
| 2022-07-12 | 3.400 | 3.460 | 3.390 | 3.420 | 3.384 | 13,620,692 |
| 2022-07-11 | 3.450 | 3.460 | 3.390 | 3.390 | 3.354 | 15,323,400 |
| 2022-07-08 | 3.490 | 3.490 | 3.450 | 3.460 | 3.423 | 10,194,400 |
| 2022-07-07 | 3.460 | 3.500 | 3.450 | 3.470 | 3.433 | 11,821,657 |
| 2022-07-06 | 3.530 | 3.530 | 3.460 | 3.470 | 3.433 | 19,163,679 |
| 2022-07-05 | 3.500 | 3.580 | 3.500 | 3.540 | 3.503 | 24,679,324 |
| 2022-07-04 | 3.470 | 3.520 | 3.470 | 3.510 | 3.473 | 16,966,547 |
| 2022-07-01 | 3.510 | 3.540 | 3.470 | 3.500 | 3.463 | 15,731,274 |
| 2022-06-30 | 3.540 | 3.560 | 3.500 | 3.500 | 3.463 | 29,975,753 |
| 2022-06-29 | 3.610 | 3.620 | 3.530 | 3.550 | 3.512 | 18,982,724 |
| 2022-06-28 | 3.540 | 3.610 | 3.510 | 3.610 | 3.572 | 24,910,345 |
| 2022-06-27 | 3.550 | 3.580 | 3.530 | 3.530 | 3.493 | 25,045,745 |
| 2022-06-24 | 3.590 | 3.600 | 3.550 | 3.560 | 3.522 | 31,343,229 |
| 2022-06-23 | 3.820 | 3.830 | 3.720 | 3.780 | 3.542 | 40,870,590 |
| 2022-06-22 | 3.770 | 3.850 | 3.700 | 3.770 | 3.533 | 44,883,938 |
| 2022-06-21 | 3.750 | 3.820 | 3.740 | 3.780 | 3.542 | 32,391,763 |
| 2022-06-20 | 3.720 | 3.760 | 3.710 | 3.750 | 3.514 | 15,047,075 |
| 2022-06-17 | 3.730 | 3.750 | 3.670 | 3.740 | 3.505 | 20,078,501 |
| 2022-06-16 | 3.760 | 3.800 | 3.720 | 3.730 | 3.495 | 21,748,782 |
| 2022-06-15 | 3.760 | 3.820 | 3.730 | 3.760 | 3.523 | 29,584,563 |
| 2022-06-14 | 3.700 | 3.760 | 3.600 | 3.750 | 3.514 | 24,756,024 |
| 2022-06-13 | 3.720 | 3.760 | 3.680 | 3.710 | 3.477 | 24,692,599 |
| 2022-06-10 | 3.720 | 3.770 | 3.720 | 3.760 | 3.523 | 22,434,033 |
| 2022-06-09 | 3.790 | 3.820 | 3.720 | 3.730 | 3.495 | 21,532,501 |
| 2022-06-08 | 3.790 | 3.830 | 3.710 | 3.790 | 3.551 | 27,400,868 |
| 2022-06-07 | 3.810 | 3.820 | 3.760 | 3.790 | 3.551 | 27,153,464 |
| 2022-06-06 | 3.800 | 3.840 | 3.750 | 3.820 | 3.580 | 29,824,309 |
| 2022-06-02 | 3.680 | 3.830 | 3.680 | 3.800 | 3.561 | 48,913,261 |
| 2022-06-01 | 3.620 | 3.700 | 3.610 | 3.690 | 3.458 | 26,697,747 |
| 2022-05-31 | 3.610 | 3.640 | 3.570 | 3.630 | 3.402 | 20,460,518 |
| 2022-05-30 | 3.600 | 3.620 | 3.570 | 3.600 | 3.373 | 17,147,767 |
| 2022-05-27 | 3.590 | 3.620 | 3.550 | 3.590 | 3.364 | 18,465,414 |
| 2022-05-26 | 3.560 | 3.610 | 3.530 | 3.590 | 3.364 | 20,806,133 |
| 2022-05-25 | 3.480 | 3.550 | 3.470 | 3.540 | 3.317 | 18,756,180 |
| 2022-05-24 | 3.620 | 3.630 | 3.480 | 3.490 | 3.270 | 32,229,600 |
| 2022-05-23 | 3.580 | 3.640 | 3.560 | 3.620 | 3.392 | 35,497,040 |
| 2022-05-20 | 3.500 | 3.560 | 3.500 | 3.550 | 3.327 | 31,435,700 |
| 2022-05-19 | 3.440 | 3.500 | 3.430 | 3.490 | 3.270 | 16,902,836 |
| 2022-05-18 | 3.460 | 3.510 | 3.440 | 3.480 | 3.261 | 18,824,967 |
| 2022-05-17 | 3.480 | 3.490 | 3.420 | 3.460 | 3.242 | 17,234,231 |
| 2022-05-16 | 3.510 | 3.520 | 3.450 | 3.490 | 3.270 | 21,859,855 |
| 2022-05-13 | 3.440 | 3.500 | 3.420 | 3.490 | 3.270 | 22,883,238 |
| 2022-05-12 | 3.440 | 3.470 | 3.390 | 3.440 | 3.224 | 28,425,228 |
| 2022-05-11 | 3.460 | 3.530 | 3.450 | 3.460 | 3.242 | 48,889,079 |
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.