Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.430	2.440	2.410	2.420	2.420	12,721,940
2026-04-21	2.430	2.450	2.420	2.440	2.440	11,836,400
2026-04-20	2.430	2.450	2.410	2.430	2.430	12,769,200
2026-04-17	2.460	2.460	2.420	2.430	2.430	14,413,050
2026-04-16	2.440	2.470	2.430	2.460	2.460	16,929,000
2026-04-15	2.480	2.480	2.430	2.440	2.440	13,571,800
2026-04-14	2.470	2.480	2.420	2.470	2.470	19,977,301
2026-04-13	2.430	2.470	2.420	2.470	2.470	18,009,699
2026-04-10	2.440	2.470	2.430	2.440	2.440	15,990,750
2026-04-09	2.470	2.480	2.420	2.420	2.420	21,938,801
2026-04-08	2.450	2.480	2.440	2.480	2.480	27,127,180
2026-04-07	2.380	2.420	2.370	2.420	2.420	19,365,500
2026-04-03	2.430	2.440	2.370	2.380	2.380	23,072,301
2026-04-02	2.490	2.490	2.420	2.430	2.430	26,360,740
2026-04-01	2.520	2.540	2.480	2.490	2.490	26,206,199
2026-03-31	2.520	2.570	2.480	2.490	2.490	29,054,199
2026-03-30	2.500	2.540	2.460	2.530	2.530	31,434,961
2026-03-27	2.480	2.550	2.460	2.530	2.530	27,580,160
2026-03-26	2.570	2.630	2.490	2.510	2.510	46,037,848
2026-03-25	2.490	2.580	2.460	2.580	2.580	53,683,539
2026-03-24	2.460	2.490	2.370	2.480	2.480	53,644,551
2026-03-23	2.490	2.520	2.400	2.410	2.410	64,699,910
2026-03-20	2.650	2.670	2.520	2.540	2.540	70,377,641
2026-03-19	2.760	2.770	2.600	2.610	2.610	118,207,203
2026-03-18	2.840	2.860	2.740	2.790	2.790	166,838,594
2026-03-17	2.700	2.960	2.700	2.880	2.880	185,211,297
2026-03-16	2.820	2.840	2.670	2.690	2.690	70,015,148
2026-03-13	2.760	2.880	2.760	2.840	2.840	74,879,758
2026-03-12	2.720	2.780	2.700	2.770	2.770	49,880,129
2026-03-11	2.690	2.720	2.630	2.720	2.720	40,312,406
2026-03-10	2.750	2.750	2.680	2.690	2.690	39,636,199
2026-03-09	2.730	2.760	2.700	2.750	2.750	34,478,000
2026-03-06	2.670	2.760	2.650	2.740	2.740	30,457,869
2026-03-05	2.720	2.740	2.660	2.690	2.690	25,941,900
2026-03-04	2.710	2.740	2.650	2.670	2.670	31,884,850
2026-03-03	2.770	2.810	2.700	2.710	2.710	40,662,793
2026-03-02	2.770	2.800	2.710	2.780	2.780	56,937,078
2026-02-27	2.750	2.810	2.740	2.780	2.780	45,897,398
2026-02-26	2.750	2.820	2.720	2.740	2.740	47,229,359
2026-02-25	2.630	2.790	2.620	2.740	2.740	72,666,383
2026-02-24	2.560	2.630	2.560	2.620	2.620	36,399,367
2026-02-13	2.630	2.630	2.530	2.530	2.530	43,515,199
2026-02-12	2.670	2.680	2.610	2.630	2.630	25,890,881
2026-02-11	2.640	2.690	2.630	2.660	2.660	23,388,600
2026-02-10	2.640	2.670	2.600	2.650	2.650	30,739,609
2026-02-09	2.610	2.660	2.610	2.640	2.640	31,331,199
2026-02-06	2.580	2.610	2.550	2.570	2.570	24,809,301
2026-02-05	2.620	2.630	2.570	2.580	2.580	32,397,400
2026-02-04	2.510	2.620	2.500	2.620	2.620	46,857,000
2026-02-03	2.500	2.530	2.470	2.520	2.520	35,233,910
2026-02-02	2.600	2.610	2.480	2.480	2.480	66,918,500
2026-01-30	2.710	2.730	2.590	2.630	2.630	57,817,152
2026-01-29	2.680	2.760	2.680	2.730	2.730	49,597,762
2026-01-28	2.700	2.770	2.680	2.740	2.740	41,117,602
2026-01-27	2.740	2.750	2.650	2.700	2.700	30,514,070
2026-01-26	2.760	2.790	2.710	2.750	2.750	39,579,621
2026-01-23	2.710	2.750	2.670	2.750	2.750	38,349,273
2026-01-22	2.640	2.710	2.630	2.710	2.710	53,192,922
2026-01-21	2.600	2.640	2.590	2.630	2.630	27,692,500
2026-01-20	2.580	2.620	2.570	2.620	2.620	30,378,359

← NewerPage 3 of 21 · 1,213 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.