Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.860	3.010	2.810	3.010	3.010	120,608,560
2024-10-25	2.740	2.800	2.690	2.740	2.740	93,263,000
2024-10-24	2.830	2.830	2.680	2.730	2.730	121,674,839
2024-10-23	2.680	2.960	2.650	2.840	2.840	198,096,991
2024-10-22	2.610	2.790	2.560	2.700	2.700	131,980,907
2024-10-21	2.700	2.770	2.620	2.650	2.650	127,819,095
2024-10-18	2.600	3.000	2.560	2.720	2.720	203,801,704
2024-10-17	2.550	2.810	2.460	2.730	2.730	233,286,598
2024-10-16	2.490	2.590	2.460	2.550	2.550	83,359,069
2024-10-15	2.500	2.650	2.430	2.530	2.530	111,300,678
2024-10-14	2.480	2.580	2.390	2.530	2.530	134,940,895
2024-10-11	2.610	2.700	2.570	2.570	2.570	114,608,000
2024-10-10	2.570	3.000	2.570	2.850	2.850	255,590,408
2024-10-09	2.860	2.940	2.860	2.860	2.860	66,626,600
2024-10-08	3.470	3.480	2.840	3.180	3.180	400,925,447
2024-09-30	3.160	3.160	2.900	3.160	3.160	365,413,130
2024-09-27	2.870	2.870	2.870	2.870	2.870	28,907,943
2024-09-26	2.610	2.610	2.610	2.610	2.610	26,971,804
2024-09-25	2.370	2.370	2.370	2.370	2.370	22,986,900
2024-09-24	1.990	2.150	1.950	2.150	2.150	105,676,227
2024-09-23	1.760	1.950	1.730	1.950	1.950	82,189,908
2024-09-20	1.800	1.810	1.730	1.770	1.770	33,247,700
2024-09-19	1.780	1.820	1.760	1.820	1.820	45,451,496
2024-09-18	1.830	1.830	1.740	1.780	1.780	70,425,805
2024-09-13	1.740	1.870	1.700	1.870	1.870	77,834,651
2024-09-12	1.640	1.740	1.630	1.700	1.700	33,895,695
2024-09-11	1.650	1.650	1.620	1.630	1.630	6,292,043
2024-09-10	1.650	1.660	1.620	1.650	1.650	8,160,900
2024-09-09	1.630	1.660	1.600	1.650	1.650	12,808,375
2024-09-06	1.650	1.660	1.630	1.630	1.630	6,564,900
2024-09-05	1.630	1.650	1.630	1.650	1.650	3,874,801
2024-09-04	1.640	1.650	1.630	1.630	1.630	5,362,400
2024-09-03	1.640	1.660	1.630	1.650	1.650	5,102,700
2024-09-02	1.660	1.670	1.640	1.640	1.640	7,495,976
2024-08-30	1.630	1.680	1.620	1.670	1.670	11,789,122
2024-08-29	1.630	1.640	1.620	1.640	1.640	4,312,000
2024-08-28	1.630	1.650	1.620	1.630	1.630	3,472,900
2024-08-27	1.660	1.660	1.630	1.630	1.630	4,879,500
2024-08-26	1.640	1.670	1.630	1.660	1.660	8,686,400
2024-08-23	1.630	1.650	1.620	1.640	1.640	5,854,500
2024-08-22	1.660	1.670	1.640	1.640	1.640	5,940,000
2024-08-21	1.660	1.670	1.650	1.650	1.650	4,529,500
2024-08-20	1.690	1.700	1.650	1.670	1.670	9,057,244
2024-08-19	1.700	1.710	1.680	1.700	1.700	8,646,600
2024-08-16	1.750	1.760	1.700	1.710	1.710	13,831,887
2024-08-15	1.710	1.740	1.700	1.740	1.740	14,177,334
2024-08-14	1.730	1.740	1.710	1.710	1.710	14,567,128
2024-08-13	1.780	1.780	1.720	1.740	1.740	35,241,441
2024-08-12	1.740	1.900	1.740	1.800	1.800	47,170,856
2024-08-09	1.730	1.750	1.730	1.730	1.730	12,487,900
2024-08-08	1.710	1.730	1.700	1.730	1.730	7,548,600
2024-08-07	1.730	1.730	1.710	1.710	1.710	5,671,800
2024-08-06	1.720	1.740	1.710	1.730	1.730	7,991,500
2024-08-05	1.720	1.760	1.710	1.720	1.720	14,758,100
2024-08-02	1.720	1.750	1.710	1.730	1.730	8,940,796
2024-08-01	1.750	1.760	1.730	1.740	1.740	10,453,396
2024-07-31	1.690	1.750	1.680	1.750	1.750	13,008,224
2024-07-30	1.670	1.690	1.660	1.690	1.690	7,735,800
2024-07-29	1.670	1.680	1.650	1.680	1.680	6,434,902
2024-07-26	1.640	1.670	1.640	1.660	1.660	7,500,440

← NewerPage 9 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.