Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.130	2.140	2.090	2.120	2.120	15,935,800
2026-10-19	2.150	2.170	2.120	2.140	2.140	15,064,100
2026-10-16	2.160	2.200	2.140	2.160	2.160	18,653,416
2026-10-15	2.190	2.200	2.120	2.150	2.150	24,286,150
2026-10-14	2.190	2.240	2.170	2.210	2.210	24,732,336
2026-10-13	2.160	2.210	2.140	2.180	2.180	18,512,018
2026-10-12	2.190	2.220	2.160	2.180	2.180	17,539,924
2026-10-09	2.170	2.210	2.150	2.200	2.200	17,970,469
2026-10-08	2.180	2.240	2.150	2.170	2.170	22,502,436
2026-09-30	2.170	2.200	2.130	2.190	2.190	19,759,797
2026-09-29	2.130	2.180	2.120	2.170	2.170	20,707,699
2026-09-28	2.130	2.150	2.110	2.130	2.130	16,550,951
2026-09-24	2.140	2.160	2.110	2.130	2.130	21,877,156
2026-09-23	2.170	2.240	2.140	2.150	2.150	33,234,938
2026-09-22	2.200	2.220	2.160	2.160	2.160	24,531,801
2026-09-21	2.190	2.220	2.160	2.210	2.210	20,450,404
2026-09-18	2.200	2.220	2.170	2.190	2.190	16,044,004
2026-09-17	2.200	2.200	2.150	2.190	2.190	15,179,410
2026-09-16	2.180	2.220	2.150	2.190	2.190	17,760,607
2026-09-15	2.240	2.240	2.170	2.190	2.190	21,228,197
2026-09-14	2.240	2.260	2.210	2.250	2.250	18,074,008
2026-09-11	2.300	2.300	2.220	2.240	2.240	23,955,012
2026-09-10	2.310	2.330	2.290	2.300	2.300	16,250,035
2026-09-09	2.330	2.340	2.290	2.330	2.330	17,603,119
2026-09-08	2.250	2.330	2.240	2.320	2.320	25,229,998
2026-09-07	2.280	2.280	2.230	2.250	2.250	15,190,300
2026-09-04	2.260	2.300	2.250	2.270	2.270	18,867,334
2026-09-03	2.310	2.320	2.250	2.260	2.260	19,542,000
2026-09-02	2.340	2.350	2.270	2.290	2.290	21,435,100
2026-09-01	2.300	2.360	2.300	2.350	2.350	22,478,775
2026-08-31	2.320	2.380	2.300	2.310	2.310	21,916,250
2026-08-28	2.270	2.350	2.260	2.340	2.340	38,175,199
2026-08-27	2.300	2.310	2.230	2.270	2.270	24,504,119
2026-08-26	2.290	2.330	2.290	2.320	2.320	17,301,908
2026-08-25	2.220	2.300	2.210	2.290	2.290	34,780,160
2026-08-24	2.210	2.240	2.200	2.210	2.210	15,929,300
2026-08-21	2.210	2.220	2.170	2.210	2.210	12,794,362
2026-08-20	2.160	2.230	2.160	2.220	2.220	16,245,625
2026-08-19	2.210	2.220	2.160	2.160	2.160	11,584,424
2026-08-18	2.220	2.240	2.200	2.210	2.210	12,836,521
2026-08-17	2.210	2.240	2.180	2.230	2.230	11,832,911
2026-08-14	2.200	2.230	2.180	2.210	2.210	14,356,700
2026-08-13	2.240	2.240	2.200	2.210	2.210	16,345,517
2026-08-12	2.220	2.250	2.200	2.230	2.230	16,227,000
2026-08-11	2.270	2.270	2.210	2.210	2.210	15,996,700
2026-08-10	2.230	2.270	2.220	2.270	2.270	15,208,040
2026-08-07	2.280	2.280	2.200	2.230	2.230	19,051,203
2026-08-06	2.240	2.280	2.220	2.270	2.270	23,617,572
2026-08-05	2.240	2.260	2.220	2.240	2.240	13,644,572
2026-08-04	2.280	2.300	2.220	2.240	2.240	17,785,221
2026-08-03	2.250	2.290	2.240	2.280	2.280	16,433,330
2026-07-31	2.230	2.260	2.200	2.250	2.250	21,290,699
2026-07-30	2.200	2.260	2.190	2.220	2.220	21,919,443
2026-07-29	2.160	2.210	2.150	2.200	2.200	21,172,100
2026-07-28	2.150	2.190	2.140	2.160	2.160	13,209,144
2026-07-27	2.140	2.180	2.110	2.170	2.170	12,378,444
2026-07-24	2.180	2.220	2.130	2.140	2.140	13,867,844
2026-07-23	2.160	2.200	2.150	2.190	2.190	15,952,862
2026-07-22	2.140	2.160	2.120	2.150	2.150	11,832,710
2026-07-21	2.160	2.180	2.130	2.150	2.150	16,694,141

Page 1 of 5 · 243 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.