Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.520	2.590	2.510	2.580	2.580	27,925,801
2026-01-16	2.600	2.600	2.520	2.530	2.530	34,255,200
2026-01-15	2.620	2.640	2.580	2.590	2.590	27,651,700
2026-01-14	2.630	2.690	2.610	2.630	2.630	44,210,660
2026-01-13	2.670	2.690	2.630	2.640	2.640	34,088,656
2026-01-12	2.620	2.670	2.620	2.670	2.670	39,547,505
2026-01-09	2.620	2.670	2.600	2.610	2.610	32,673,417
2026-01-08	2.580	2.630	2.580	2.630	2.630	28,273,593
2026-01-07	2.610	2.650	2.580	2.590	2.590	30,311,151
2026-01-06	2.560	2.600	2.540	2.600	2.600	31,741,402
2026-01-05	2.580	2.600	2.550	2.560	2.560	30,857,082
2025-12-31	2.590	2.600	2.550	2.590	2.590	22,394,698
2025-12-30	2.620	2.640	2.560	2.590	2.590	24,479,100
2025-12-29	2.620	2.660	2.610	2.620	2.620	27,771,012
2025-12-26	2.610	2.640	2.600	2.620	2.620	17,996,732
2025-12-25	2.620	2.630	2.580	2.610	2.610	16,049,900
2025-12-24	2.600	2.620	2.580	2.620	2.620	18,894,896
2025-12-23	2.650	2.660	2.590	2.600	2.600	24,111,280
2025-12-22	2.630	2.720	2.620	2.660	2.660	34,530,179
2025-12-19	2.540	2.640	2.540	2.630	2.630	40,200,733
2025-12-18	2.510	2.560	2.490	2.530	2.530	25,403,579
2025-12-17	2.490	2.520	2.450	2.520	2.520	22,197,425
2025-12-16	2.520	2.520	2.480	2.490	2.490	19,719,300
2025-12-15	2.480	2.540	2.460	2.520	2.520	25,651,664
2025-12-12	2.490	2.520	2.490	2.490	2.490	15,355,600
2025-12-11	2.560	2.560	2.490	2.490	2.490	27,089,653
2025-12-10	2.540	2.580	2.530	2.560	2.560	24,392,221
2025-12-09	2.600	2.610	2.550	2.560	2.560	28,224,179
2025-12-08	2.610	2.640	2.590	2.610	2.610	24,243,420
2025-12-05	2.550	2.610	2.540	2.600	2.600	22,240,709
2025-12-04	2.600	2.610	2.550	2.570	2.570	20,418,100
2025-12-03	2.610	2.630	2.590	2.600	2.600	20,456,725
2025-12-02	2.610	2.630	2.570	2.610	2.610	20,734,311
2025-12-01	2.590	2.620	2.580	2.610	2.610	23,150,844
2025-11-28	2.550	2.580	2.530	2.580	2.580	22,785,709
2025-11-27	2.560	2.570	2.550	2.560	2.560	20,053,354
2025-11-26	2.590	2.630	2.560	2.570	2.570	29,128,755
2025-11-25	2.570	2.600	2.570	2.580	2.580	21,252,566
2025-11-24	2.560	2.580	2.530	2.570	2.570	25,522,320
2025-11-21	2.670	2.680	2.540	2.550	2.550	52,008,300
2025-11-20	2.700	2.720	2.670	2.680	2.680	33,897,501
2025-11-19	2.760	2.790	2.680	2.690	2.690	41,568,000
2025-11-18	2.870	2.880	2.740	2.770	2.770	47,877,900
2025-11-17	2.870	2.880	2.840	2.880	2.880	28,143,401
2025-11-14	2.850	2.890	2.840	2.870	2.870	36,213,903
2025-11-13	2.830	2.870	2.820	2.860	2.860	38,431,751
2025-11-12	2.840	2.860	2.800	2.820	2.820	31,325,105
2025-11-11	2.800	2.850	2.790	2.840	2.840	38,811,055
2025-11-10	2.800	2.810	2.760	2.800	2.800	27,740,778
2025-11-07	2.790	2.820	2.770	2.800	2.800	31,915,601
2025-11-06	2.800	2.800	2.760	2.790	2.790	28,508,800
2025-11-05	2.730	2.800	2.700	2.790	2.790	44,961,600
2025-11-04	2.740	2.760	2.710	2.750	2.750	30,827,700
2025-11-03	2.680	2.740	2.680	2.740	2.740	41,374,272
2025-10-31	2.670	2.700	2.660	2.680	2.680	30,252,201
2025-10-30	2.720	2.740	2.660	2.670	2.670	70,386,800
2025-10-29	2.760	2.760	2.700	2.760	2.760	32,099,805
2025-10-28	2.780	2.800	2.730	2.750	2.750	29,408,700
2025-10-27	2.760	2.810	2.750	2.780	2.780	45,686,000
2025-10-24	2.860	2.870	2.750	2.750	2.750	53,771,501

← NewerPage 4 of 5 · 243 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.