Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.400	3.480	3.340	3.480	3.261	30,052,732
2022-05-09	3.440	3.490	3.390	3.440	3.224	21,641,351
2022-05-06	3.560	3.560	3.460	3.470	3.252	30,935,244
2022-05-05	3.680	3.700	3.610	3.640	3.411	38,752,357
2022-04-29	3.610	3.720	3.600	3.700	3.467	30,755,648
2022-04-28	3.720	3.720	3.550	3.620	3.392	29,628,794
2022-04-27	3.620	3.750	3.540	3.740	3.505	26,769,743
2022-04-26	3.760	3.840	3.630	3.650	3.420	28,468,857
2022-04-25	3.980	4.000	3.730	3.730	3.495	42,757,101
2022-04-22	4.040	4.070	3.950	4.020	3.767	30,075,923
2022-04-21	4.270	4.290	4.030	4.040	3.786	37,536,257
2022-04-20	4.480	4.500	4.250	4.280	4.011	35,123,101
2022-04-19	4.440	4.510	4.370	4.470	4.189	32,235,661
2022-04-18	4.550	4.550	4.360	4.420	4.142	39,395,224
2022-04-15	4.600	4.710	4.310	4.600	4.310	65,462,546
2022-04-14	4.690	4.820	4.670	4.790	4.489	36,085,080
2022-04-13	4.650	4.780	4.600	4.700	4.404	32,608,497
2022-04-12	4.660	4.720	4.610	4.670	4.376	29,054,538
2022-04-11	4.730	4.760	4.630	4.680	4.385	33,259,153
2022-04-08	4.680	4.770	4.600	4.760	4.460	48,659,396
2022-04-07	4.690	4.820	4.650	4.660	4.367	55,834,711
2022-04-06	4.440	4.710	4.420	4.700	4.404	52,305,371
2022-04-01	4.390	4.450	4.350	4.440	4.161	23,493,783
2022-03-31	4.350	4.440	4.340	4.400	4.123	26,532,095
2022-03-30	4.330	4.350	4.260	4.340	4.067	22,716,489
2022-03-29	4.340	4.340	4.260	4.290	4.020	12,356,278
2022-03-28	4.280	4.390	4.200	4.350	4.076	19,276,954
2022-03-25	4.330	4.370	4.270	4.300	4.029	19,325,559
2022-03-24	4.330	4.420	4.310	4.330	4.057	19,998,965
2022-03-23	4.350	4.460	4.290	4.360	4.086	30,466,953
2022-03-22	4.210	4.340	4.200	4.310	4.039	21,816,648
2022-03-21	4.350	4.350	4.190	4.240	3.973	25,133,127
2022-03-18	4.180	4.290	4.180	4.280	4.011	22,061,550
2022-03-17	4.200	4.300	4.180	4.210	3.945	28,732,179
2022-03-16	4.140	4.190	3.930	4.160	3.898	34,071,021
2022-03-15	4.440	4.440	4.030	4.050	3.795	44,633,216
2022-03-14	4.530	4.620	4.440	4.440	4.161	21,783,905
2022-03-11	4.600	4.630	4.440	4.590	4.301	26,688,584
2022-03-10	4.580	4.670	4.490	4.630	4.339	31,219,223
2022-03-09	4.590	4.610	4.290	4.490	4.207	42,896,033
2022-03-08	4.760	4.810	4.550	4.580	4.292	44,728,797
2022-03-07	4.900	4.950	4.770	4.810	4.507	43,206,598
2022-03-04	4.880	4.930	4.750	4.840	4.535	43,164,374
2022-03-03	4.850	4.940	4.820	4.910	4.601	46,252,108
2022-03-02	4.760	4.850	4.740	4.810	4.507	27,976,265
2022-03-01	4.740	4.860	4.730	4.790	4.489	26,298,255
2022-02-28	4.730	4.760	4.630	4.720	4.423	20,510,911
2022-02-25	4.680	4.850	4.650	4.720	4.423	44,004,296
2022-02-24	4.820	4.820	4.630	4.670	4.376	45,069,323
2022-02-23	4.860	4.880	4.780	4.820	4.517	28,558,279
2022-02-22	4.890	4.930	4.800	4.850	4.545	34,267,423
2022-02-21	4.920	4.960	4.870	4.930	4.620	44,566,766
2022-02-18	4.720	4.920	4.720	4.900	4.592	53,530,880
2022-02-17	4.700	4.770	4.670	4.770	4.470	30,987,651
2022-02-16	4.660	4.780	4.660	4.720	4.423	31,281,983
2022-02-15	4.690	4.720	4.560	4.650	4.357	31,030,956
2022-02-14	4.750	4.800	4.670	4.690	4.395	35,890,401
2022-02-11	4.840	4.930	4.780	4.800	4.498	45,924,831
2022-02-10	4.820	4.860	4.760	4.840	4.535	37,078,034
2022-02-09	4.780	4.870	4.710	4.780	4.479	42,771,353

← NewerPage 19 of 21 · 1,218 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.