Sgis Songshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.400 | 3.480 | 3.340 | 3.480 | 3.261 | 30,052,732 |
| 2022-05-09 | 3.440 | 3.490 | 3.390 | 3.440 | 3.224 | 21,641,351 |
| 2022-05-06 | 3.560 | 3.560 | 3.460 | 3.470 | 3.252 | 30,935,244 |
| 2022-05-05 | 3.680 | 3.700 | 3.610 | 3.640 | 3.411 | 38,752,357 |
| 2022-04-29 | 3.610 | 3.720 | 3.600 | 3.700 | 3.467 | 30,755,648 |
| 2022-04-28 | 3.720 | 3.720 | 3.550 | 3.620 | 3.392 | 29,628,794 |
| 2022-04-27 | 3.620 | 3.750 | 3.540 | 3.740 | 3.505 | 26,769,743 |
| 2022-04-26 | 3.760 | 3.840 | 3.630 | 3.650 | 3.420 | 28,468,857 |
| 2022-04-25 | 3.980 | 4.000 | 3.730 | 3.730 | 3.495 | 42,757,101 |
| 2022-04-22 | 4.040 | 4.070 | 3.950 | 4.020 | 3.767 | 30,075,923 |
| 2022-04-21 | 4.270 | 4.290 | 4.030 | 4.040 | 3.786 | 37,536,257 |
| 2022-04-20 | 4.480 | 4.500 | 4.250 | 4.280 | 4.011 | 35,123,101 |
| 2022-04-19 | 4.440 | 4.510 | 4.370 | 4.470 | 4.189 | 32,235,661 |
| 2022-04-18 | 4.550 | 4.550 | 4.360 | 4.420 | 4.142 | 39,395,224 |
| 2022-04-15 | 4.600 | 4.710 | 4.310 | 4.600 | 4.310 | 65,462,546 |
| 2022-04-14 | 4.690 | 4.820 | 4.670 | 4.790 | 4.489 | 36,085,080 |
| 2022-04-13 | 4.650 | 4.780 | 4.600 | 4.700 | 4.404 | 32,608,497 |
| 2022-04-12 | 4.660 | 4.720 | 4.610 | 4.670 | 4.376 | 29,054,538 |
| 2022-04-11 | 4.730 | 4.760 | 4.630 | 4.680 | 4.385 | 33,259,153 |
| 2022-04-08 | 4.680 | 4.770 | 4.600 | 4.760 | 4.460 | 48,659,396 |
| 2022-04-07 | 4.690 | 4.820 | 4.650 | 4.660 | 4.367 | 55,834,711 |
| 2022-04-06 | 4.440 | 4.710 | 4.420 | 4.700 | 4.404 | 52,305,371 |
| 2022-04-01 | 4.390 | 4.450 | 4.350 | 4.440 | 4.161 | 23,493,783 |
| 2022-03-31 | 4.350 | 4.440 | 4.340 | 4.400 | 4.123 | 26,532,095 |
| 2022-03-30 | 4.330 | 4.350 | 4.260 | 4.340 | 4.067 | 22,716,489 |
| 2022-03-29 | 4.340 | 4.340 | 4.260 | 4.290 | 4.020 | 12,356,278 |
| 2022-03-28 | 4.280 | 4.390 | 4.200 | 4.350 | 4.076 | 19,276,954 |
| 2022-03-25 | 4.330 | 4.370 | 4.270 | 4.300 | 4.029 | 19,325,559 |
| 2022-03-24 | 4.330 | 4.420 | 4.310 | 4.330 | 4.057 | 19,998,965 |
| 2022-03-23 | 4.350 | 4.460 | 4.290 | 4.360 | 4.086 | 30,466,953 |
| 2022-03-22 | 4.210 | 4.340 | 4.200 | 4.310 | 4.039 | 21,816,648 |
| 2022-03-21 | 4.350 | 4.350 | 4.190 | 4.240 | 3.973 | 25,133,127 |
| 2022-03-18 | 4.180 | 4.290 | 4.180 | 4.280 | 4.011 | 22,061,550 |
| 2022-03-17 | 4.200 | 4.300 | 4.180 | 4.210 | 3.945 | 28,732,179 |
| 2022-03-16 | 4.140 | 4.190 | 3.930 | 4.160 | 3.898 | 34,071,021 |
| 2022-03-15 | 4.440 | 4.440 | 4.030 | 4.050 | 3.795 | 44,633,216 |
| 2022-03-14 | 4.530 | 4.620 | 4.440 | 4.440 | 4.161 | 21,783,905 |
| 2022-03-11 | 4.600 | 4.630 | 4.440 | 4.590 | 4.301 | 26,688,584 |
| 2022-03-10 | 4.580 | 4.670 | 4.490 | 4.630 | 4.339 | 31,219,223 |
| 2022-03-09 | 4.590 | 4.610 | 4.290 | 4.490 | 4.207 | 42,896,033 |
| 2022-03-08 | 4.760 | 4.810 | 4.550 | 4.580 | 4.292 | 44,728,797 |
| 2022-03-07 | 4.900 | 4.950 | 4.770 | 4.810 | 4.507 | 43,206,598 |
| 2022-03-04 | 4.880 | 4.930 | 4.750 | 4.840 | 4.535 | 43,164,374 |
| 2022-03-03 | 4.850 | 4.940 | 4.820 | 4.910 | 4.601 | 46,252,108 |
| 2022-03-02 | 4.760 | 4.850 | 4.740 | 4.810 | 4.507 | 27,976,265 |
| 2022-03-01 | 4.740 | 4.860 | 4.730 | 4.790 | 4.489 | 26,298,255 |
| 2022-02-28 | 4.730 | 4.760 | 4.630 | 4.720 | 4.423 | 20,510,911 |
| 2022-02-25 | 4.680 | 4.850 | 4.650 | 4.720 | 4.423 | 44,004,296 |
| 2022-02-24 | 4.820 | 4.820 | 4.630 | 4.670 | 4.376 | 45,069,323 |
| 2022-02-23 | 4.860 | 4.880 | 4.780 | 4.820 | 4.517 | 28,558,279 |
| 2022-02-22 | 4.890 | 4.930 | 4.800 | 4.850 | 4.545 | 34,267,423 |
| 2022-02-21 | 4.920 | 4.960 | 4.870 | 4.930 | 4.620 | 44,566,766 |
| 2022-02-18 | 4.720 | 4.920 | 4.720 | 4.900 | 4.592 | 53,530,880 |
| 2022-02-17 | 4.700 | 4.770 | 4.670 | 4.770 | 4.470 | 30,987,651 |
| 2022-02-16 | 4.660 | 4.780 | 4.660 | 4.720 | 4.423 | 31,281,983 |
| 2022-02-15 | 4.690 | 4.720 | 4.560 | 4.650 | 4.357 | 31,030,956 |
| 2022-02-14 | 4.750 | 4.800 | 4.670 | 4.690 | 4.395 | 35,890,401 |
| 2022-02-11 | 4.840 | 4.930 | 4.780 | 4.800 | 4.498 | 45,924,831 |
| 2022-02-10 | 4.820 | 4.860 | 4.760 | 4.840 | 4.535 | 37,078,034 |
| 2022-02-09 | 4.780 | 4.870 | 4.710 | 4.780 | 4.479 | 42,771,353 |
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.