Songz Automobile Air Conditioning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.690	7.740	7.260	7.330	4.877	42,755,640
2023-10-30	7.840	8.090	7.680	7.730	5.144	45,306,415
2023-10-27	7.700	8.010	7.680	7.990	5.317	32,387,299
2023-10-26	7.360	7.700	7.290	7.690	5.117	18,017,230
2023-10-25	7.240	7.470	7.240	7.390	4.917	12,752,180
2023-10-24	7.190	7.330	7.130	7.220	4.804	12,723,480
2023-10-23	7.400	7.460	7.100	7.160	4.764	19,492,291
2023-10-20	7.300	7.800	7.300	7.420	4.937	21,277,741
2023-10-19	7.500	7.510	7.360	7.380	4.911	12,185,740
2023-10-18	7.510	7.660	7.450	7.550	5.024	13,360,422
2023-10-17	7.610	7.620	7.480	7.540	5.017	10,222,051
2023-10-16	7.680	7.740	7.600	7.660	5.097	13,644,631
2023-10-13	7.570	7.720	7.530	7.680	5.110	16,139,130
2023-10-12	7.480	7.640	7.440	7.570	5.037	9,999,154
2023-10-11	7.510	7.540	7.410	7.460	4.964	10,660,020
2023-10-10	7.530	7.540	7.430	7.500	4.991	9,880,676
2023-10-09	7.400	7.580	7.400	7.530	5.011	14,626,990
2023-09-28	7.190	7.380	7.140	7.320	4.871	10,709,398
2023-09-27	7.180	7.260	7.160	7.180	4.778	6,263,460
2023-09-26	7.250	7.290	7.150	7.200	4.791	5,903,702
2023-09-25	7.160	7.320	7.150	7.250	4.824	8,564,427
2023-09-22	7.040	7.200	7.020	7.190	4.784	8,322,608
2023-09-21	7.180	7.210	7.000	7.040	4.685	11,064,992
2023-09-20	7.250	7.340	7.160	7.180	4.778	10,300,780
2023-09-19	7.420	7.460	7.260	7.280	4.844	11,272,905
2023-09-18	7.170	7.540	7.160	7.470	4.971	19,203,100
2023-09-15	7.220	7.290	7.140	7.170	4.771	13,747,230
2023-09-14	7.360	7.400	7.170	7.210	4.798	11,556,160
2023-09-13	7.660	7.660	7.300	7.360	4.897	15,810,783
2023-09-12	7.570	7.680	7.550	7.660	5.097	11,482,207
2023-09-11	7.360	7.550	7.300	7.530	5.011	12,647,986
2023-09-08	7.300	7.370	7.240	7.320	4.871	6,639,640
2023-09-07	7.500	7.520	7.290	7.310	4.864	8,401,400
2023-09-06	7.490	7.570	7.480	7.530	5.011	7,060,363
2023-09-05	7.620	7.650	7.480	7.520	5.004	9,401,229
2023-09-04	7.580	7.680	7.520	7.630	5.077	8,702,190
2023-09-01	7.510	7.600	7.410	7.520	5.004	9,344,566
2023-08-31	7.640	7.650	7.470	7.510	4.997	10,354,260
2023-08-30	7.550	7.720	7.540	7.630	5.077	14,065,471
2023-08-29	7.170	7.570	7.150	7.550	5.024	16,677,840
2023-08-28	7.470	7.530	7.160	7.200	4.791	14,600,740
2023-08-25	7.340	7.360	7.110	7.140	4.751	12,102,216
2023-08-24	7.340	7.470	7.270	7.380	4.911	10,676,449
2023-08-23	7.420	7.480	7.330	7.350	4.891	6,529,516
2023-08-22	7.510	7.550	7.270	7.420	4.937	10,986,150
2023-08-21	7.420	7.570	7.410	7.430	4.944	8,468,740
2023-08-18	7.600	7.660	7.450	7.470	4.971	10,056,620
2023-08-17	7.350	7.640	7.310	7.620	5.071	10,619,114
2023-08-16	7.480	7.490	7.360	7.360	4.897	9,191,315
2023-08-15	7.540	7.630	7.460	7.510	4.997	6,231,239
2023-08-14	7.500	7.590	7.440	7.560	5.031	7,521,556
2023-08-11	7.650	7.690	7.550	7.560	5.031	6,642,046
2023-08-10	7.750	7.780	7.600	7.640	5.084	8,379,835
2023-08-09	7.850	7.880	7.710	7.710	5.130	8,503,740
2023-08-08	7.850	8.060	7.800	7.870	5.237	11,443,800
2023-08-07	7.900	7.990	7.840	7.860	5.230	7,931,716
2023-08-04	7.920	7.990	7.870	7.930	5.277	8,526,770
2023-08-03	8.070	8.080	7.880	7.900	5.257	12,720,820
2023-08-02	8.060	8.170	7.960	8.100	5.390	11,118,100
2023-08-01	8.150	8.190	8.000	8.060	5.363	11,693,220

← NewerPage 13 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.