Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	3.030	3.160	2.950	2.980	2.980	98,931,501
2025-07-22	2.950	3.020	2.930	3.010	3.010	65,992,193
2025-07-21	2.930	3.010	2.930	2.960	2.960	69,642,506
2025-07-18	2.770	2.970	2.770	2.930	2.930	112,218,454
2025-07-17	2.700	2.770	2.700	2.760	2.760	39,254,000
2025-07-16	2.790	2.790	2.690	2.710	2.710	58,318,748
2025-07-15	2.750	2.820	2.750	2.800	2.800	89,467,000
2025-07-14	2.750	2.790	2.720	2.730	2.730	33,981,400
2025-07-11	2.740	2.810	2.710	2.750	2.750	51,261,810
2025-07-10	2.660	2.740	2.660	2.740	2.740	48,198,600
2025-07-09	2.660	2.730	2.640	2.660	2.660	41,095,421
2025-07-08	2.600	2.660	2.570	2.660	2.660	43,886,021
2025-07-07	2.580	2.620	2.570	2.600	2.600	34,104,545
2025-07-04	2.590	2.680	2.580	2.600	2.600	65,067,423
2025-07-03	2.590	2.610	2.540	2.590	2.590	62,550,201
2025-07-02	2.460	2.630	2.450	2.590	2.590	84,487,212
2025-07-01	2.440	2.490	2.420	2.470	2.470	35,064,303
2025-06-30	2.430	2.450	2.410	2.440	2.440	24,861,503
2025-06-27	2.430	2.460	2.420	2.430	2.430	21,805,300
2025-06-26	2.430	2.470	2.410	2.420	2.420	21,602,913
2025-06-25	2.400	2.450	2.390	2.440	2.440	25,161,700
2025-06-24	2.380	2.410	2.370	2.410	2.410	29,412,501
2025-06-23	2.330	2.380	2.320	2.380	2.380	17,498,201
2025-06-20	2.370	2.390	2.350	2.350	2.350	11,999,320
2025-06-19	2.400	2.410	2.350	2.370	2.370	18,842,400
2025-06-18	2.430	2.430	2.400	2.410	2.410	14,818,700
2025-06-17	2.410	2.430	2.390	2.430	2.430	18,080,300
2025-06-16	2.390	2.420	2.380	2.400	2.400	12,516,400
2025-06-13	2.440	2.440	2.390	2.410	2.410	22,526,040
2025-06-12	2.460	2.470	2.420	2.440	2.440	21,627,200
2025-06-11	2.440	2.480	2.430	2.470	2.470	23,803,412
2025-06-10	2.480	2.500	2.410	2.450	2.450	27,265,500
2025-06-09	2.450	2.480	2.420	2.470	2.470	23,623,036
2025-06-06	2.440	2.480	2.440	2.450	2.450	21,815,510
2025-06-05	2.480	2.480	2.430	2.440	2.440	23,720,691
2025-06-04	2.450	2.480	2.430	2.480	2.480	23,963,890
2025-06-03	2.480	2.490	2.420	2.440	2.440	27,764,900
2025-05-30	2.550	2.550	2.490	2.500	2.500	14,626,433
2025-05-29	2.490	2.550	2.480	2.540	2.540	16,720,882
2025-05-28	2.560	2.570	2.490	2.500	2.500	21,247,900
2025-05-27	2.540	2.570	2.520	2.560	2.560	17,121,260
2025-05-26	2.540	2.560	2.510	2.550	2.550	16,666,792
2025-05-23	2.570	2.590	2.540	2.540	2.540	15,156,500
2025-05-22	2.600	2.630	2.560	2.580	2.580	17,123,100
2025-05-21	2.630	2.650	2.600	2.610	2.610	13,422,801
2025-05-20	2.630	2.640	2.600	2.630	2.630	16,420,100
2025-05-19	2.570	2.650	2.560	2.640	2.640	27,649,800
2025-05-16	2.590	2.610	2.560	2.570	2.570	13,779,900
2025-05-15	2.650	2.670	2.600	2.610	2.610	23,304,800
2025-05-14	2.600	2.640	2.580	2.640	2.640	23,367,401
2025-05-13	2.620	2.670	2.590	2.600	2.600	27,378,740
2025-05-12	2.570	2.590	2.540	2.590	2.590	20,520,860
2025-05-09	2.600	2.600	2.550	2.550	2.550	18,672,400
2025-05-08	2.580	2.610	2.550	2.610	2.610	18,890,500
2025-05-07	2.580	2.600	2.550	2.580	2.580	24,578,100
2025-05-06	2.480	2.550	2.470	2.550	2.550	30,899,102
2025-04-30	2.480	2.490	2.420	2.460	2.460	23,563,902
2025-04-29	2.480	2.570	2.460	2.480	2.480	29,994,500
2025-04-28	2.470	2.540	2.440	2.500	2.500	48,634,250
2025-04-25	2.430	2.490	2.420	2.450	2.450	30,848,301

← NewerPage 6 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.