Sgis Songshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 2.760 | 2.830 | 2.740 | 2.810 | 2.780 | 13,369,324 |
| 2022-11-02 | 2.750 | 2.780 | 2.740 | 2.760 | 2.731 | 12,033,400 |
| 2022-11-01 | 2.690 | 2.760 | 2.670 | 2.760 | 2.731 | 12,924,562 |
| 2022-10-31 | 2.610 | 2.720 | 2.570 | 2.690 | 2.662 | 19,404,000 |
| 2022-10-28 | 2.790 | 2.790 | 2.610 | 2.640 | 2.612 | 27,125,777 |
| 2022-10-27 | 2.940 | 2.950 | 2.790 | 2.800 | 2.770 | 42,947,783 |
| 2022-10-26 | 3.010 | 3.030 | 2.990 | 3.000 | 2.968 | 9,343,701 |
| 2022-10-25 | 3.030 | 3.050 | 2.960 | 2.990 | 2.958 | 8,809,600 |
| 2022-10-24 | 3.060 | 3.140 | 3.000 | 3.030 | 2.998 | 13,402,969 |
| 2022-10-21 | 3.060 | 3.090 | 3.030 | 3.040 | 3.008 | 7,484,058 |
| 2022-10-20 | 3.060 | 3.090 | 3.030 | 3.050 | 3.018 | 5,855,275 |
| 2022-10-19 | 3.090 | 3.090 | 3.050 | 3.060 | 3.028 | 5,560,664 |
| 2022-10-18 | 3.120 | 3.130 | 3.080 | 3.080 | 3.047 | 7,853,317 |
| 2022-10-17 | 3.060 | 3.120 | 3.040 | 3.110 | 3.077 | 12,595,445 |
| 2022-10-14 | 3.050 | 3.080 | 3.040 | 3.070 | 3.038 | 8,950,184 |
| 2022-10-13 | 3.050 | 3.060 | 3.000 | 3.030 | 2.998 | 8,451,297 |
| 2022-10-12 | 2.990 | 3.060 | 2.960 | 3.050 | 3.018 | 8,253,050 |
| 2022-10-11 | 3.000 | 3.010 | 2.930 | 2.980 | 2.948 | 8,866,631 |
| 2022-10-10 | 3.000 | 3.070 | 2.980 | 2.990 | 2.958 | 11,212,994 |
| 2022-09-30 | 2.960 | 3.030 | 2.940 | 3.000 | 2.968 | 9,886,502 |
| 2022-09-29 | 3.000 | 3.020 | 2.930 | 2.950 | 2.919 | 9,467,200 |
| 2022-09-28 | 3.050 | 3.050 | 2.970 | 2.990 | 2.958 | 12,616,200 |
| 2022-09-27 | 3.020 | 3.090 | 3.000 | 3.050 | 3.018 | 10,327,149 |
| 2022-09-26 | 3.130 | 3.140 | 3.000 | 3.010 | 2.978 | 17,456,612 |
| 2022-09-23 | 3.140 | 3.180 | 3.100 | 3.140 | 3.107 | 9,988,100 |
| 2022-09-22 | 3.160 | 3.190 | 3.140 | 3.140 | 3.107 | 11,236,151 |
| 2022-09-21 | 3.110 | 3.190 | 3.050 | 3.180 | 3.146 | 14,843,602 |
| 2022-09-20 | 3.130 | 3.160 | 3.100 | 3.110 | 3.077 | 9,602,059 |
| 2022-09-19 | 3.190 | 3.220 | 3.100 | 3.120 | 3.087 | 19,177,901 |
| 2022-09-16 | 3.290 | 3.300 | 3.200 | 3.200 | 3.166 | 18,395,600 |
| 2022-09-15 | 3.330 | 3.360 | 3.260 | 3.280 | 3.245 | 13,375,872 |
| 2022-09-14 | 3.340 | 3.340 | 3.310 | 3.320 | 3.285 | 10,319,200 |
| 2022-09-13 | 3.400 | 3.410 | 3.350 | 3.370 | 3.334 | 13,185,216 |
| 2022-09-09 | 3.380 | 3.400 | 3.360 | 3.390 | 3.354 | 14,312,139 |
| 2022-09-08 | 3.360 | 3.390 | 3.330 | 3.360 | 3.324 | 9,643,453 |
| 2022-09-07 | 3.360 | 3.370 | 3.330 | 3.350 | 3.315 | 9,805,568 |
| 2022-09-06 | 3.370 | 3.400 | 3.340 | 3.370 | 3.334 | 16,544,072 |
| 2022-09-05 | 3.310 | 3.370 | 3.280 | 3.360 | 3.324 | 15,104,209 |
| 2022-09-02 | 3.280 | 3.310 | 3.270 | 3.310 | 3.275 | 8,490,462 |
| 2022-09-01 | 3.290 | 3.340 | 3.260 | 3.270 | 3.235 | 10,508,078 |
| 2022-08-31 | 3.330 | 3.340 | 3.280 | 3.290 | 3.255 | 9,125,260 |
| 2022-08-30 | 3.340 | 3.360 | 3.300 | 3.340 | 3.305 | 9,586,406 |
| 2022-08-29 | 3.270 | 3.340 | 3.230 | 3.330 | 3.295 | 13,174,842 |
| 2022-08-26 | 3.310 | 3.310 | 3.270 | 3.290 | 3.255 | 9,907,722 |
| 2022-08-25 | 3.290 | 3.320 | 3.270 | 3.320 | 3.285 | 10,802,197 |
| 2022-08-24 | 3.340 | 3.360 | 3.270 | 3.270 | 3.235 | 13,785,340 |
| 2022-08-23 | 3.360 | 3.370 | 3.330 | 3.340 | 3.305 | 8,335,104 |
| 2022-08-22 | 3.340 | 3.380 | 3.310 | 3.370 | 3.334 | 12,109,145 |
| 2022-08-19 | 3.350 | 3.370 | 3.330 | 3.340 | 3.305 | 10,677,585 |
| 2022-08-18 | 3.400 | 3.410 | 3.340 | 3.350 | 3.315 | 11,728,501 |
| 2022-08-17 | 3.420 | 3.420 | 3.380 | 3.410 | 3.374 | 8,467,035 |
| 2022-08-16 | 3.390 | 3.420 | 3.370 | 3.410 | 3.374 | 10,347,034 |
| 2022-08-15 | 3.410 | 3.440 | 3.370 | 3.380 | 3.344 | 12,291,518 |
| 2022-08-12 | 3.370 | 3.410 | 3.350 | 3.400 | 3.364 | 14,219,408 |
| 2022-08-11 | 3.340 | 3.370 | 3.330 | 3.370 | 3.334 | 10,795,050 |
| 2022-08-10 | 3.350 | 3.350 | 3.310 | 3.320 | 3.285 | 10,531,001 |
| 2022-08-09 | 3.380 | 3.380 | 3.340 | 3.340 | 3.305 | 7,748,278 |
| 2022-08-08 | 3.400 | 3.420 | 3.360 | 3.380 | 3.344 | 11,810,785 |
| 2022-08-05 | 3.350 | 3.390 | 3.310 | 3.390 | 3.354 | 8,902,269 |
| 2022-08-04 | 3.310 | 3.350 | 3.290 | 3.340 | 3.305 | 9,894,201 |
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.