Songz Automobile Air Conditioning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.510	7.680	7.440	7.560	5.012	27,238,167
2023-04-28	7.350	7.660	7.250	7.600	5.039	47,698,744
2023-04-27	6.960	7.070	6.880	6.960	4.614	10,466,727
2023-04-26	6.700	7.020	6.630	6.950	4.608	13,027,585
2023-04-25	6.850	6.880	6.530	6.650	4.409	12,797,667
2023-04-24	6.820	6.970	6.680	6.860	4.548	11,109,210
2023-04-21	7.120	7.170	6.820	6.820	4.522	15,864,380
2023-04-20	7.140	7.350	7.070	7.200	4.774	12,632,429
2023-04-19	7.160	7.180	7.080	7.140	4.734	6,164,620
2023-04-18	7.260	7.280	7.160	7.170	4.754	5,761,176
2023-04-17	7.180	7.320	7.180	7.260	4.813	7,651,555
2023-04-14	7.100	7.230	7.090	7.220	4.787	7,853,650
2023-04-13	7.130	7.170	7.090	7.100	4.707	5,454,118
2023-04-12	7.100	7.160	7.090	7.140	4.734	5,298,578
2023-04-11	7.090	7.110	7.030	7.100	4.707	5,704,370
2023-04-10	7.190	7.260	7.060	7.100	4.707	8,805,370
2023-04-07	7.180	7.200	7.110	7.160	4.747	6,213,760
2023-04-06	7.170	7.200	7.080	7.120	4.720	8,323,070
2023-04-04	7.390	7.410	7.180	7.200	4.774	10,996,634
2023-04-03	7.330	7.440	7.290	7.420	4.919	8,901,744
2023-03-31	7.290	7.390	7.280	7.340	4.866	7,831,320
2023-03-30	7.250	7.360	7.150	7.290	4.833	10,118,421
2023-03-29	7.200	7.310	7.180	7.210	4.780	7,078,335
2023-03-28	7.260	7.280	7.150	7.170	4.754	6,432,763
2023-03-27	7.330	7.360	7.200	7.240	4.800	7,830,550
2023-03-24	7.270	7.340	7.230	7.330	4.860	6,396,320
2023-03-23	7.320	7.350	7.220	7.270	4.820	7,488,692
2023-03-22	7.470	7.530	7.280	7.310	4.846	15,176,393
2023-03-21	7.130	7.320	7.090	7.320	4.853	10,192,630
2023-03-20	7.130	7.150	6.990	7.120	4.720	8,538,181
2023-03-17	7.120	7.160	7.070	7.080	4.694	6,309,378
2023-03-16	7.230	7.230	7.060	7.090	4.701	6,923,819
2023-03-15	7.160	7.280	7.140	7.230	4.793	7,656,306
2023-03-14	7.240	7.240	7.010	7.130	4.727	9,099,105
2023-03-13	7.330	7.410	7.180	7.240	4.800	8,719,834
2023-03-10	7.430	7.490	7.310	7.330	4.860	7,436,788
2023-03-09	7.530	7.590	7.460	7.480	4.959	6,577,760
2023-03-08	7.510	7.570	7.480	7.530	4.992	5,799,710
2023-03-07	7.740	7.750	7.500	7.510	4.979	13,107,010
2023-03-06	7.730	7.760	7.650	7.720	5.118	8,197,840
2023-03-03	7.740	7.800	7.670	7.730	5.125	10,365,283
2023-03-02	7.890	7.910	7.730	7.770	5.151	11,175,175
2023-03-01	7.850	7.900	7.780	7.900	5.238	9,275,781
2023-02-28	7.750	7.980	7.750	7.860	5.211	8,838,480
2023-02-27	7.860	7.870	7.730	7.730	5.125	7,216,020
2023-02-24	7.960	7.980	7.800	7.860	5.211	9,659,693
2023-02-23	7.950	8.090	7.910	7.990	5.297	12,852,980
2023-02-22	7.990	8.020	7.900	7.940	5.264	7,323,565
2023-02-21	7.950	8.050	7.890	8.000	5.304	10,621,100
2023-02-20	7.870	7.950	7.820	7.950	5.271	9,874,326
2023-02-17	7.830	7.970	7.820	7.870	5.218	12,438,416
2023-02-16	8.160	8.230	7.810	7.900	5.238	22,203,456
2023-02-15	8.160	8.230	8.110	8.130	5.390	13,568,499
2023-02-14	8.260	8.280	8.110	8.160	5.410	14,480,265
2023-02-13	8.150	8.320	8.120	8.250	5.470	18,779,041
2023-02-10	8.270	8.400	8.150	8.160	5.410	24,900,131
2023-02-09	8.190	8.350	8.100	8.270	5.483	28,516,180
2023-02-08	8.100	8.270	8.100	8.190	5.430	23,399,810
2023-02-07	7.920	8.180	7.920	8.180	5.423	28,695,084
2023-02-06	7.980	8.050	7.900	7.960	5.277	14,781,296

← NewerPage 15 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.