Songz Automobile Air Conditioning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.220	6.240	6.070	6.190	4.119	12,764,099
2024-01-22	6.590	6.670	6.180	6.250	4.159	12,644,464
2024-01-19	6.840	6.840	6.640	6.660	4.432	9,978,207
2024-01-18	6.820	6.960	6.590	6.790	4.518	15,562,639
2024-01-17	7.000	7.010	6.910	6.910	4.598	7,987,980
2024-01-16	7.050	7.090	6.910	7.010	4.665	9,104,900
2024-01-15	7.070	7.100	6.980	7.070	4.705	7,443,030
2024-01-12	7.120	7.200	7.060	7.060	4.698	7,207,340
2024-01-11	7.010	7.160	6.980	7.150	4.758	7,504,840
2024-01-10	7.090	7.100	6.950	7.010	4.665	6,891,542
2024-01-09	7.070	7.170	7.030	7.080	4.711	7,610,832
2024-01-08	7.200	7.200	7.010	7.030	4.678	9,074,476
2024-01-05	7.350	7.420	7.150	7.210	4.798	12,325,938
2024-01-04	7.400	7.400	7.300	7.350	4.891	8,485,120
2024-01-03	7.500	7.500	7.350	7.380	4.911	9,500,027
2024-01-02	7.520	7.570	7.470	7.530	5.011	9,139,620
2023-12-29	7.410	7.530	7.350	7.510	4.997	11,140,080
2023-12-28	7.220	7.460	7.150	7.410	4.931	12,423,972
2023-12-27	7.260	7.290	7.210	7.250	4.824	5,550,434
2023-12-26	7.370	7.380	7.180	7.240	4.818	8,214,220
2023-12-25	7.270	7.390	7.160	7.380	4.911	12,172,720
2023-12-22	7.400	7.440	7.260	7.290	4.851	10,179,559
2023-12-21	7.360	7.430	7.270	7.390	4.917	10,825,010
2023-12-20	7.450	7.540	7.390	7.390	4.917	7,863,800
2023-12-19	7.500	7.530	7.410	7.480	4.977	7,880,455
2023-12-18	7.640	7.680	7.500	7.530	5.011	11,504,704
2023-12-15	7.710	7.770	7.580	7.640	5.084	10,550,121
2023-12-14	7.800	7.870	7.720	7.720	5.137	8,900,920
2023-12-13	7.740	7.920	7.640	7.800	5.190	13,447,082
2023-12-12	7.780	7.830	7.720	7.760	5.164	9,193,450
2023-12-11	7.700	7.810	7.600	7.790	5.184	12,303,760
2023-12-08	7.960	8.000	7.710	7.710	5.130	23,391,760
2023-12-07	8.100	8.140	7.930	7.940	5.283	20,014,988
2023-12-06	8.000	8.270	7.990	8.110	5.397	20,027,551
2023-12-05	8.270	8.270	8.020	8.030	5.343	19,217,815
2023-12-04	8.410	8.570	8.230	8.240	5.483	27,296,789
2023-12-01	8.290	8.330	8.080	8.210	5.463	21,214,310
2023-11-30	8.330	8.500	8.280	8.340	5.550	34,336,330
2023-11-29	8.520	8.540	8.330	8.390	5.583	23,979,501
2023-11-28	8.200	8.460	8.120	8.440	5.616	29,634,369
2023-11-27	8.130	8.260	8.060	8.220	5.470	22,070,743
2023-11-24	8.300	8.310	8.070	8.130	5.410	18,423,225
2023-11-23	8.060	8.400	8.060	8.300	5.523	24,241,700
2023-11-22	8.150	8.280	8.070	8.080	5.377	24,375,038
2023-11-21	8.330	8.430	8.220	8.250	5.490	24,870,197
2023-11-20	8.410	8.500	8.350	8.380	5.576	21,503,650
2023-11-17	8.210	8.400	8.180	8.360	5.563	23,647,057
2023-11-16	8.270	8.560	8.240	8.270	5.503	39,482,455
2023-11-15	8.180	8.310	8.100	8.270	5.503	27,705,125
2023-11-14	8.140	8.280	8.060	8.180	5.443	23,317,204
2023-11-13	8.020	8.200	7.980	8.190	5.450	30,348,543
2023-11-10	7.970	8.060	7.910	7.980	5.310	20,123,889
2023-11-09	8.160	8.160	7.960	8.010	5.330	27,867,700
2023-11-08	8.250	8.270	8.090	8.190	5.450	37,141,389
2023-11-07	8.130	8.400	8.050	8.280	5.510	51,458,443
2023-11-06	8.090	8.220	7.940	8.140	5.417	51,065,505
2023-11-03	8.030	8.070	7.810	8.000	5.323	47,699,223
2023-11-02	8.280	8.280	7.880	7.920	5.270	102,016,901
2023-11-01	7.340	8.060	7.310	8.060	5.363	49,791,095
2023-10-31	7.690	7.740	7.260	7.330	4.877	42,755,640

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2800 CNY
2025-11-20	0.1500 CNY
2025-06-13	0.1000 CNY
2024-06-14	0.0600 CNY
2023-06-16	0.0300 CNY
2022-06-28	0.0400 CNY
2021-05-12	0.0800 CNY
2020-06-09	0.0600 CNY
2019-06-03	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.