Sgis Songshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.780	4.870	4.710	4.780	4.479	42,771,353
2022-02-08	4.690	4.790	4.630	4.780	4.479	50,989,153
2022-02-07	4.470	4.710	4.460	4.680	4.385	52,120,856
2022-01-28	4.640	4.640	4.320	4.410	4.132	39,326,261
2022-01-27	4.580	4.630	4.510	4.540	4.254	25,557,615
2022-01-26	4.450	4.780	4.420	4.630	4.339	53,809,143
2022-01-25	4.700	5.030	4.420	4.450	4.170	46,997,735
2022-01-24	4.650	4.760	4.570	4.700	4.404	30,316,043
2022-01-21	4.790	4.810	4.660	4.670	4.376	39,882,884
2022-01-20	4.810	5.030	4.780	4.830	4.526	70,573,516
2022-01-19	4.720	4.860	4.680	4.810	4.507	67,792,916
2022-01-18	4.600	4.700	4.570	4.640	4.348	33,037,869
2022-01-17	4.590	4.640	4.560	4.620	4.329	24,568,483
2022-01-14	4.710	4.730	4.500	4.620	4.329	46,053,237
2022-01-13	4.780	4.860	4.720	4.740	4.442	37,409,558
2022-01-12	4.860	4.880	4.710	4.790	4.489	44,737,993
2022-01-11	4.860	5.000	4.810	4.890	4.582	56,157,064
2022-01-10	4.860	4.990	4.850	4.880	4.573	55,493,947
2022-01-07	4.760	4.940	4.750	4.850	4.545	78,598,748
2022-01-06	4.630	4.830	4.600	4.770	4.470	58,877,231
2022-01-05	4.780	4.790	4.610	4.670	4.376	60,145,130
2022-01-04	4.750	4.840	4.710	4.830	4.526	56,711,591
2021-12-31	4.840	4.850	4.710	4.750	4.451	70,809,959
2021-12-30	4.890	4.940	4.800	4.860	4.554	85,709,296
2021-12-29	4.760	5.080	4.680	4.930	4.620	131,807,365
2021-12-28	5.040	5.280	4.790	4.800	4.498	179,721,362
2021-12-27	4.490	5.020	4.430	5.020	4.704	154,345,666
2021-12-24	4.800	4.880	4.550	4.560	4.273	158,360,991
2021-12-23	4.810	4.810	4.810	4.810	4.507	90,001,603
2021-12-22	4.390	4.410	4.310	4.370	4.095	40,699,461
2021-12-21	4.270	4.380	4.270	4.370	4.095	41,235,471
2021-12-20	4.310	4.420	4.280	4.280	4.011	36,727,290
2021-12-17	4.400	4.480	4.310	4.320	4.048	54,933,272
2021-12-16	4.220	4.370	4.200	4.340	4.067	54,971,259
2021-12-15	4.170	4.250	4.160	4.190	3.926	28,501,315
2021-12-14	4.230	4.240	4.150	4.160	3.898	29,729,982
2021-12-13	4.230	4.270	4.210	4.230	3.964	23,336,424
2021-12-10	4.230	4.260	4.200	4.210	3.945	25,697,218
2021-12-09	4.260	4.290	4.240	4.250	3.983	28,066,600
2021-12-08	4.280	4.300	4.240	4.280	4.011	30,399,300
2021-12-07	4.230	4.330	4.160	4.280	4.011	60,740,242
2021-12-06	4.230	4.290	4.180	4.190	3.926	37,830,161
2021-12-03	4.190	4.230	4.130	4.200	3.936	32,952,920
2021-12-02	4.160	4.250	4.130	4.200	3.936	37,562,074
2021-12-01	4.080	4.160	4.060	4.150	3.889	21,013,273
2021-11-30	4.120	4.170	4.070	4.100	3.842	27,449,837
2021-11-29	4.090	4.120	4.050	4.090	3.833	28,535,948
2021-11-26	4.140	4.210	4.110	4.170	3.908	31,747,800
2021-11-25	4.230	4.240	4.130	4.170	3.908	30,916,679
2021-11-24	4.220	4.270	4.150	4.200	3.936	42,545,431
2021-11-23	4.120	4.260	4.110	4.200	3.936	58,873,589
2021-11-22	4.140	4.150	4.060	4.110	3.851	47,351,556
2021-11-19	3.990	4.110	3.920	4.100	3.842	55,873,216
2021-11-18	3.970	4.050	3.960	3.980	3.730	47,037,369
2021-11-17	3.930	3.970	3.910	3.960	3.711	22,030,516
2021-11-16	4.000	4.000	3.920	3.920	3.673	31,066,120
2021-11-15	3.970	4.000	3.930	3.990	3.739	31,090,613
2021-11-12	4.070	4.090	3.950	3.970	3.720	46,662,668
2021-11-11	4.020	4.130	3.990	4.090	3.833	52,472,720
2021-11-10	3.920	4.030	3.880	4.020	3.767	52,337,489

← NewerPage 20 of 21 · 1,219 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.