Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.140	2.200	2.130	2.160	2.160	15,320,232
2026-07-17	2.170	2.230	2.140	2.160	2.160	17,572,500
2026-07-16	2.180	2.200	2.120	2.180	2.180	17,914,400
2026-07-15	2.100	2.190	2.100	2.160	2.160	20,908,279
2026-07-14	2.070	2.120	2.050	2.110	2.110	14,431,722
2026-07-13	2.100	2.120	2.040	2.070	2.070	15,464,800
2026-07-10	2.050	2.150	2.020	2.110	2.110	20,745,920
2026-07-09	2.060	2.100	2.040	2.060	2.060	15,666,839
2026-07-08	2.060	2.100	2.030	2.060	2.060	15,500,418
2026-07-07	2.140	2.150	2.060	2.080	2.080	16,063,887
2026-07-06	2.190	2.210	2.130	2.160	2.160	16,821,004
2026-07-03	2.270	2.310	2.190	2.200	2.200	27,149,199
2026-07-02	2.170	2.330	2.150	2.260	2.260	52,752,902
2026-07-01	2.000	2.200	2.000	2.160	2.160	43,765,297
2026-06-30	2.000	2.030	1.970	2.010	2.010	16,162,222
2026-06-29	1.960	2.020	1.920	2.000	2.000	27,295,420
2026-06-26	2.000	2.010	1.960	1.960	1.960	17,047,400
2026-06-25	2.010	2.030	1.980	2.010	2.010	18,311,496
2026-06-24	2.070	2.080	2.000	2.030	2.030	20,449,049
2026-06-23	2.080	2.140	2.060	2.070	2.070	21,641,801
2026-06-22	2.080	2.100	2.020	2.080	2.080	19,491,447
2026-06-18	2.080	2.110	2.050	2.090	2.090	11,384,400
2026-06-17	2.140	2.140	2.070	2.090	2.090	17,162,900
2026-06-16	2.150	2.160	2.120	2.140	2.140	12,803,850
2026-06-15	2.180	2.230	2.140	2.160	2.160	19,941,900
2026-06-12	2.090	2.200	2.080	2.170	2.170	25,259,600
2026-06-11	2.090	2.110	2.060	2.090	2.090	13,983,800
2026-06-10	2.100	2.120	2.060	2.100	2.100	17,925,600
2026-06-09	2.140	2.150	2.100	2.120	2.120	13,977,000
2026-06-08	2.160	2.190	2.110	2.130	2.130	16,352,101
2026-06-05	2.170	2.220	2.170	2.180	2.180	14,862,700
2026-06-04	2.210	2.230	2.160	2.170	2.170	16,705,199
2026-06-03	2.250	2.250	2.200	2.210	2.210	15,692,190
2026-06-02	2.290	2.310	2.240	2.260	2.260	17,567,199
2026-06-01	2.230	2.300	2.190	2.290	2.290	22,546,770
2026-05-29	2.210	2.290	2.200	2.230	2.230	23,283,359
2026-05-28	2.180	2.240	2.170	2.210	2.210	15,377,210
2026-05-27	2.240	2.260	2.160	2.180	2.180	19,683,680
2026-05-26	2.260	2.270	2.230	2.250	2.250	17,065,900
2026-05-25	2.230	2.280	2.230	2.270	2.270	15,177,900
2026-05-22	2.260	2.270	2.220	2.250	2.250	18,712,000
2026-05-21	2.290	2.310	2.250	2.270	2.270	14,408,900
2026-05-20	2.350	2.350	2.270	2.300	2.300	18,023,811
2026-05-19	2.350	2.370	2.320	2.350	2.350	12,620,300
2026-05-18	2.330	2.360	2.280	2.350	2.350	18,888,760
2026-05-15	2.410	2.410	2.320	2.330	2.330	25,677,680
2026-05-14	2.440	2.440	2.390	2.400	2.400	21,763,000
2026-05-13	2.440	2.440	2.420	2.440	2.440	16,047,500
2026-05-12	2.470	2.480	2.430	2.440	2.440	23,541,199
2026-05-11	2.490	2.500	2.460	2.470	2.470	21,937,500
2026-05-08	2.480	2.500	2.460	2.490	2.490	16,690,109
2026-05-07	2.490	2.510	2.460	2.470	2.470	19,560,221
2026-05-06	2.480	2.500	2.470	2.490	2.490	18,297,301
2026-04-30	2.490	2.510	2.460	2.480	2.480	20,639,100
2026-04-29	2.470	2.510	2.460	2.490	2.490	21,007,301
2026-04-28	2.430	2.470	2.430	2.470	2.470	20,557,801
2026-04-27	2.420	2.450	2.390	2.440	2.440	17,039,699
2026-04-24	2.400	2.450	2.400	2.430	2.430	18,207,000
2026-04-23	2.420	2.430	2.380	2.410	2.410	15,764,000
2026-04-22	2.430	2.440	2.410	2.420	2.420	12,721,940

← NewerPage 2 of 3 · 121 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.