Songz Automobile Air Conditioning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.160	8.340	8.100	8.190	5.450	12,693,030
2023-07-28	8.050	8.280	7.880	8.150	5.423	17,762,962
2023-07-27	7.990	8.320	7.990	8.090	5.383	21,244,017
2023-07-26	8.350	8.390	7.920	7.950	5.290	21,143,220
2023-07-25	8.090	8.380	8.080	8.360	5.563	13,695,850
2023-07-24	8.010	8.180	7.950	8.040	5.350	9,911,860
2023-07-21	8.180	8.280	7.990	8.030	5.343	17,926,186
2023-07-20	8.490	8.510	8.200	8.210	5.463	16,215,920
2023-07-19	8.600	8.610	8.350	8.430	5.609	13,288,520
2023-07-18	8.450	8.700	8.330	8.600	5.723	18,481,047
2023-07-17	8.460	8.540	8.310	8.420	5.603	20,144,110
2023-07-14	8.660	8.720	8.420	8.510	5.663	27,695,490
2023-07-13	8.700	8.770	8.520	8.730	5.809	27,028,766
2023-07-12	8.750	8.990	8.670	8.770	5.836	38,026,525
2023-07-11	8.520	8.800	8.410	8.710	5.796	36,505,546
2023-07-10	8.520	8.660	8.410	8.500	5.656	23,379,990
2023-07-07	8.580	8.740	8.510	8.540	5.683	16,851,809
2023-07-06	8.480	8.640	8.400	8.600	5.723	18,923,609
2023-07-05	8.680	8.740	8.510	8.580	5.709	29,010,709
2023-07-04	8.390	8.840	8.390	8.740	5.816	44,309,624
2023-07-03	8.480	8.570	8.380	8.430	5.609	16,806,588
2023-06-30	8.450	8.580	8.370	8.470	5.636	18,681,301
2023-06-29	8.270	8.500	8.270	8.430	5.609	20,285,440
2023-06-28	8.320	8.360	8.120	8.310	5.530	14,853,834
2023-06-27	8.150	8.350	8.070	8.290	5.516	16,047,119
2023-06-26	8.240	8.400	8.160	8.220	5.470	22,618,626
2023-06-21	8.200	8.560	8.180	8.260	5.496	20,731,711
2023-06-20	8.200	8.300	8.120	8.230	5.476	11,517,529
2023-06-19	8.140	8.320	8.140	8.210	5.463	13,043,700
2023-06-16	8.180	8.280	8.120	8.150	5.423	10,419,648
2023-06-15	8.200	8.270	8.130	8.210	5.443	12,698,980
2023-06-14	8.290	8.350	8.120	8.220	5.450	17,555,914
2023-06-13	8.100	8.310	8.050	8.210	5.443	28,076,367
2023-06-12	7.800	8.110	7.760	8.100	5.370	28,764,626
2023-06-09	7.490	7.810	7.490	7.800	5.171	15,733,897
2023-06-08	7.660	7.690	7.470	7.480	4.959	9,265,200
2023-06-07	7.730	7.790	7.610	7.670	5.085	9,692,900
2023-06-06	7.920	7.940	7.750	7.770	5.151	11,394,180
2023-06-05	7.880	7.940	7.800	7.920	5.251	13,012,353
2023-06-02	7.760	7.890	7.700	7.850	5.204	12,622,890
2023-06-01	7.690	7.810	7.620	7.730	5.125	8,517,320
2023-05-31	7.700	7.740	7.640	7.700	5.105	8,840,949
2023-05-30	7.710	7.850	7.670	7.760	5.145	8,011,990
2023-05-29	7.820	7.860	7.620	7.730	5.125	10,654,219
2023-05-26	7.730	7.900	7.560	7.850	5.204	13,389,460
2023-05-25	7.660	7.770	7.620	7.700	5.105	8,013,131
2023-05-24	7.690	7.810	7.660	7.710	5.112	9,103,430
2023-05-23	7.830	7.960	7.750	7.760	5.145	10,881,563
2023-05-22	7.800	7.890	7.740	7.860	5.211	11,978,031
2023-05-19	7.720	7.840	7.640	7.800	5.171	11,914,009
2023-05-18	7.720	7.750	7.640	7.720	5.118	9,183,090
2023-05-17	7.580	7.760	7.540	7.730	5.125	12,567,559
2023-05-16	7.660	7.690	7.570	7.620	5.052	10,532,960
2023-05-15	7.520	7.690	7.520	7.680	5.092	14,273,361
2023-05-12	7.680	7.690	7.500	7.540	4.999	11,511,710
2023-05-11	7.650	7.770	7.560	7.680	5.092	14,723,940
2023-05-10	7.350	7.720	7.350	7.650	5.072	18,421,767
2023-05-09	7.450	7.530	7.370	7.380	4.893	11,277,350
2023-05-08	7.600	7.680	7.500	7.520	4.986	14,044,863
2023-05-05	7.660	7.660	7.400	7.530	4.992	14,893,760

← NewerPage 14 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.