Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.440	2.460	2.400	2.430	2.430	24,945,248
2025-04-23	2.420	2.440	2.410	2.430	2.430	18,618,701
2025-04-22	2.430	2.450	2.400	2.410	2.410	19,466,600
2025-04-21	2.420	2.470	2.410	2.430	2.430	23,337,901
2025-04-18	2.410	2.450	2.380	2.420	2.420	19,747,700
2025-04-17	2.360	2.430	2.350	2.400	2.400	18,803,801
2025-04-16	2.420	2.430	2.340	2.380	2.380	20,487,076
2025-04-15	2.480	2.480	2.400	2.420	2.420	19,722,576
2025-04-14	2.420	2.490	2.420	2.460	2.460	26,780,076
2025-04-11	2.370	2.430	2.360	2.400	2.400	21,878,600
2025-04-10	2.400	2.450	2.380	2.390	2.390	38,818,151
2025-04-09	2.300	2.380	2.150	2.360	2.360	49,821,000
2025-04-08	2.310	2.420	2.290	2.330	2.330	49,530,010
2025-04-07	2.590	2.590	2.420	2.420	2.420	36,513,933
2025-04-03	2.680	2.710	2.670	2.690	2.690	12,229,800
2025-04-02	2.680	2.750	2.660	2.690	2.690	20,039,301
2025-04-01	2.710	2.730	2.660	2.680	2.680	22,615,700
2025-03-31	2.800	2.800	2.700	2.710	2.710	27,806,640
2025-03-28	2.820	2.840	2.790	2.820	2.820	22,424,400
2025-03-27	2.850	2.880	2.800	2.820	2.820	25,972,613
2025-03-26	2.900	2.910	2.850	2.860	2.860	38,233,021
2025-03-25	2.930	2.990	2.890	2.910	2.910	49,765,812
2025-03-24	2.850	3.020	2.780	2.980	2.980	92,335,739
2025-03-21	2.840	2.950	2.840	2.860	2.860	43,276,200
2025-03-20	2.850	2.920	2.840	2.860	2.860	32,816,724
2025-03-19	2.930	2.930	2.850	2.860	2.860	35,713,301
2025-03-18	2.950	2.970	2.900	2.930	2.930	30,752,000
2025-03-17	2.930	3.020	2.930	2.950	2.950	48,433,600
2025-03-14	2.900	2.940	2.880	2.930	2.930	40,528,284
2025-03-13	2.910	2.930	2.830	2.920	2.920	46,026,200
2025-03-12	2.940	2.960	2.890	2.910	2.910	39,334,000
2025-03-11	2.910	2.940	2.880	2.930	2.930	41,416,176
2025-03-10	3.030	3.050	2.930	2.950	2.950	54,086,800
2025-03-07	2.980	3.080	2.970	3.040	3.040	102,477,000
2025-03-06	2.980	3.030	2.940	2.980	2.980	61,977,213
2025-03-05	2.950	2.990	2.860	2.990	2.990	80,631,100
2025-03-04	2.920	3.090	2.900	2.980	2.980	99,559,122
2025-03-03	2.950	3.000	2.890	2.950	2.950	77,435,900
2025-02-28	3.030	3.100	2.920	2.930	2.930	123,466,103
2025-02-27	3.110	3.140	2.950	3.020	3.020	199,788,450
2025-02-26	2.790	3.060	2.790	3.060	3.060	143,812,107
2025-02-25	2.760	2.810	2.730	2.780	2.780	49,086,101
2025-02-24	2.710	2.830	2.700	2.790	2.790	78,213,925
2025-02-21	2.730	2.760	2.680	2.710	2.710	43,352,700
2025-02-20	2.710	2.750	2.690	2.740	2.740	40,141,500
2025-02-19	2.710	2.730	2.690	2.720	2.720	38,165,900
2025-02-18	2.790	2.800	2.690	2.700	2.700	52,638,200
2025-02-17	2.720	2.830	2.700	2.800	2.800	66,908,616
2025-02-14	2.790	2.800	2.710	2.720	2.720	66,368,217
2025-02-13	2.750	2.920	2.740	2.820	2.820	110,635,971
2025-02-12	2.700	2.770	2.670	2.750	2.750	62,417,700
2025-02-11	2.760	2.770	2.660	2.690	2.690	50,127,124
2025-02-10	2.670	2.740	2.670	2.730	2.730	56,502,725
2025-02-07	2.580	2.740	2.570	2.660	2.660	80,509,801
2025-02-06	2.530	2.600	2.500	2.590	2.590	61,813,262
2025-02-05	2.520	2.550	2.490	2.520	2.520	35,283,100
2025-01-27	2.510	2.570	2.490	2.510	2.510	69,850,112
2025-01-24	2.500	2.510	2.420	2.480	2.480	54,444,633
2025-01-23	2.540	2.600	2.500	2.500	2.500	47,881,601
2025-01-22	2.580	2.590	2.520	2.530	2.530	30,735,700

← NewerPage 7 of 21 · 1,217 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.