Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.640	2.690	2.570	2.590	2.590	49,863,900
2025-01-20	2.640	2.660	2.570	2.640	2.640	46,639,136
2025-01-17	2.620	2.670	2.560	2.620	2.620	55,790,645
2025-01-16	2.650	2.660	2.590	2.640	2.640	59,623,736
2025-01-15	2.610	2.630	2.550	2.600	2.600	45,419,200
2025-01-14	2.500	2.610	2.480	2.610	2.610	55,179,300
2025-01-13	2.440	2.490	2.390	2.470	2.470	39,301,100
2025-01-10	2.590	2.600	2.480	2.490	2.490	47,046,401
2025-01-09	2.590	2.650	2.570	2.600	2.600	48,838,008
2025-01-08	2.590	2.640	2.500	2.620	2.620	80,681,208
2025-01-07	2.530	2.600	2.510	2.600	2.600	60,546,700
2025-01-06	2.520	2.560	2.450	2.530	2.530	58,822,200
2025-01-03	2.710	2.720	2.520	2.540	2.540	67,292,601
2025-01-02	2.700	2.780	2.650	2.680	2.680	66,127,001
2024-12-31	2.850	2.880	2.710	2.720	2.720	55,856,705
2024-12-30	2.880	2.880	2.790	2.820	2.820	71,091,800
2024-12-27	2.880	3.020	2.880	2.900	2.900	90,668,105
2024-12-26	2.910	2.930	2.860	2.880	2.880	66,239,396
2024-12-25	3.060	3.060	2.860	2.910	2.910	81,040,731
2024-12-24	3.050	3.130	2.980	3.060	3.060	89,605,100
2024-12-23	3.250	3.250	3.040	3.050	3.050	117,291,719
2024-12-20	3.340	3.410	3.250	3.260	3.260	141,226,437
2024-12-19	3.580	3.750	3.340	3.380	3.380	227,815,930
2024-12-18	3.350	3.560	3.350	3.560	3.560	104,330,247
2024-12-17	3.500	3.540	3.240	3.240	3.240	178,346,226
2024-12-16	3.700	3.860	3.530	3.600	3.600	229,005,550
2024-12-13	3.650	3.970	3.510	3.680	3.680	295,383,587
2024-12-12	3.980	4.160	3.640	3.860	3.860	433,746,803
2024-12-11	3.530	3.870	3.530	3.870	3.870	178,497,376
2024-12-10	4.030	4.200	3.510	3.520	3.520	441,999,904
2024-12-09	3.470	3.830	3.380	3.830	3.830	422,474,794
2024-12-06	3.410	3.480	3.240	3.480	3.480	366,952,478
2024-12-05	2.870	3.160	2.850	3.160	3.160	148,495,917
2024-12-04	2.810	2.930	2.800	2.870	2.870	78,385,087
2024-12-03	2.880	2.910	2.800	2.850	2.850	52,621,399
2024-12-02	2.700	2.930	2.700	2.870	2.870	101,443,623
2024-11-29	2.710	2.720	2.640	2.700	2.700	40,286,525
2024-11-28	2.670	2.750	2.660	2.710	2.710	43,109,870
2024-11-27	2.670	2.680	2.590	2.680	2.680	48,130,800
2024-11-26	2.740	2.770	2.680	2.690	2.690	34,609,400
2024-11-25	2.720	2.760	2.680	2.750	2.750	46,987,742
2024-11-22	2.830	2.850	2.700	2.720	2.720	68,145,039
2024-11-21	2.930	2.930	2.830	2.850	2.850	83,895,209
2024-11-20	2.910	2.970	2.820	2.940	2.940	124,925,004
2024-11-19	3.110	3.120	2.800	3.010	3.010	208,672,016
2024-11-18	2.830	2.930	2.780	2.930	2.930	50,463,422
2024-11-15	2.740	2.780	2.650	2.660	2.660	46,962,300
2024-11-14	2.900	2.900	2.750	2.760	2.760	56,887,926
2024-11-13	2.910	2.970	2.850	2.900	2.900	60,171,260
2024-11-12	3.050	3.060	2.910	2.940	2.940	74,502,501
2024-11-11	2.980	3.070	2.950	3.050	3.050	93,566,426
2024-11-08	3.110	3.190	2.990	3.010	3.010	127,884,415
2024-11-07	2.880	3.150	2.850	3.070	3.070	158,800,943
2024-11-06	2.900	2.970	2.820	2.920	2.920	97,625,101
2024-11-05	2.750	2.980	2.720	2.900	2.900	111,642,838
2024-11-04	2.870	2.880	2.670	2.760	2.760	98,596,704
2024-11-01	3.080	3.160	2.910	2.910	2.910	138,948,152
2024-10-31	2.900	3.110	2.880	3.060	3.060	170,356,395
2024-10-30	2.820	2.990	2.780	2.930	2.930	126,612,171
2024-10-29	3.160	3.170	2.880	2.890	2.890	233,663,849

← NewerPage 8 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.