Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.850	2.870	2.800	2.860	2.860	29,205,910
2025-10-22	2.810	2.880	2.790	2.860	2.860	43,588,802
2025-10-21	2.760	2.820	2.740	2.810	2.810	33,904,473
2025-10-20	2.740	2.780	2.730	2.760	2.760	23,603,000
2025-10-17	2.760	2.830	2.720	2.730	2.730	34,885,900
2025-10-16	2.830	2.830	2.740	2.760	2.760	36,225,500
2025-10-15	2.800	2.860	2.790	2.820	2.820	30,511,700
2025-10-14	2.850	2.890	2.780	2.810	2.810	42,223,103
2025-10-13	2.780	2.850	2.720	2.840	2.840	46,428,945
2025-10-10	2.770	2.850	2.740	2.830	2.830	50,925,805
2025-10-09	2.720	2.800	2.720	2.780	2.780	41,157,101
2025-09-30	2.720	2.770	2.700	2.720	2.720	26,787,710
2025-09-29	2.680	2.720	2.600	2.710	2.710	29,815,340
2025-09-26	2.680	2.710	2.650	2.670	2.670	25,614,996
2025-09-25	2.710	2.740	2.670	2.680	2.680	29,582,997
2025-09-24	2.690	2.720	2.660	2.700	2.700	31,266,201
2025-09-23	2.810	2.810	2.650	2.700	2.700	49,538,044
2025-09-22	2.810	2.820	2.740	2.810	2.810	35,743,200
2025-09-19	2.910	2.950	2.790	2.820	2.820	61,024,878
2025-09-18	2.960	3.000	2.880	2.910	2.910	65,854,408
2025-09-17	2.980	2.980	2.910	2.960	2.960	51,911,992
2025-09-16	2.950	3.000	2.920	2.990	2.990	59,334,278
2025-09-15	2.950	2.970	2.870	2.960	2.960	58,895,548
2025-09-12	2.880	2.950	2.870	2.940	2.940	74,379,980
2025-09-11	2.870	2.890	2.800	2.880	2.880	45,563,880
2025-09-10	2.870	2.890	2.820	2.870	2.870	37,703,600
2025-09-09	2.860	2.920	2.820	2.870	2.870	47,950,967
2025-09-08	2.790	2.870	2.790	2.850	2.850	41,887,400
2025-09-05	2.780	2.800	2.730	2.790	2.790	29,149,539
2025-09-04	2.770	2.800	2.730	2.770	2.770	37,628,316
2025-09-03	2.830	2.870	2.750	2.760	2.760	38,655,000
2025-09-02	2.850	2.860	2.800	2.850	2.850	40,343,510
2025-09-01	2.810	2.870	2.730	2.850	2.850	46,923,253
2025-08-29	2.780	2.840	2.750	2.810	2.810	45,898,120
2025-08-28	2.800	2.830	2.690	2.790	2.790	50,659,223
2025-08-27	2.920	2.930	2.780	2.780	2.780	61,962,888
2025-08-26	2.930	2.940	2.850	2.920	2.920	33,305,376
2025-08-25	2.850	2.960	2.840	2.920	2.920	64,882,012
2025-08-22	2.850	2.870	2.800	2.840	2.840	43,492,801
2025-08-21	2.870	2.890	2.840	2.860	2.860	26,847,100
2025-08-20	2.830	2.890	2.810	2.860	2.860	41,031,140
2025-08-19	2.830	2.890	2.810	2.830	2.830	39,631,806
2025-08-18	2.860	2.880	2.810	2.820	2.820	44,171,200
2025-08-15	2.850	2.880	2.820	2.860	2.860	31,834,200
2025-08-14	2.950	2.950	2.850	2.860	2.860	32,099,968
2025-08-13	2.970	3.010	2.930	2.950	2.950	30,422,742
2025-08-12	2.990	2.990	2.940	2.970	2.970	22,775,600
2025-08-11	2.970	3.010	2.960	2.980	2.980	33,330,823
2025-08-08	2.920	2.990	2.910	2.960	2.960	32,791,300
2025-08-07	2.970	2.980	2.870	2.940	2.940	50,499,127
2025-08-06	3.030	3.030	2.940	2.970	2.970	70,728,179
2025-08-05	2.990	3.040	2.980	3.030	3.030	30,290,104
2025-08-04	2.970	3.000	2.890	2.990	2.990	33,783,901
2025-08-01	2.960	3.060	2.950	3.000	3.000	40,594,021
2025-07-31	3.090	3.090	2.960	2.980	2.980	63,932,700
2025-07-30	3.060	3.220	3.040	3.130	3.130	96,178,912
2025-07-29	2.930	3.070	2.920	3.060	3.060	57,764,711
2025-07-28	3.010	3.020	2.910	2.930	2.930	53,321,500
2025-07-25	3.040	3.100	3.020	3.040	3.040	54,907,300
2025-07-24	2.950	3.040	2.920	3.030	3.030	55,683,098

← NewerPage 5 of 21 · 1,212 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.