Songz Automobile Air Conditioning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.750	10.130	9.200	9.990	6.623	90,247,775
2022-08-03	10.030	10.170	9.510	9.910	6.570	94,873,725
2022-08-02	10.120	10.300	9.690	9.750	6.464	121,409,776
2022-08-01	10.360	11.370	10.090	10.770	7.140	197,036,610
2022-07-29	9.520	10.370	9.270	10.370	6.875	111,061,984
2022-07-28	9.330	9.920	9.200	9.430	6.252	101,023,707
2022-07-27	8.780	9.450	8.730	9.260	6.139	85,979,621
2022-07-26	8.900	8.930	8.520	8.730	5.788	48,203,797
2022-07-25	9.460	9.490	8.750	8.840	5.861	88,039,323
2022-07-22	9.550	9.960	9.310	9.360	6.206	86,756,479
2022-07-21	9.400	9.980	9.070	9.740	6.457	122,410,986
2022-07-20	9.760	9.930	9.300	9.320	6.179	137,053,436
2022-07-19	9.380	10.220	9.280	10.220	6.776	183,013,919
2022-07-18	9.040	9.450	8.950	9.290	6.159	80,619,686
2022-07-15	9.140	9.260	8.880	8.900	5.901	67,389,729
2022-07-14	8.920	9.280	8.920	9.180	6.086	73,479,494
2022-07-13	8.830	9.210	8.760	9.070	6.013	81,480,282
2022-07-12	9.400	9.490	8.770	8.860	5.874	135,291,023
2022-07-11	9.950	10.390	9.520	9.620	6.378	107,359,603
2022-07-08	9.900	10.660	9.700	10.080	6.683	130,184,843
2022-07-07	9.940	10.350	9.560	10.100	6.696	140,836,887
2022-07-06	9.840	10.330	9.730	10.140	6.723	118,790,898
2022-07-05	10.010	10.680	9.810	9.940	6.590	164,793,064
2022-07-04	10.620	10.980	10.610	10.610	7.034	163,046,077
2022-07-01	11.790	12.120	11.790	11.790	7.817	49,271,180
2022-06-30	13.100	13.990	13.100	13.100	8.685	139,656,081
2022-06-29	14.550	14.550	14.080	14.550	9.646	314,669,594
2022-06-28	13.230	13.230	13.230	13.230	8.771	5,311,793
2022-06-27	12.070	12.070	12.070	12.070	7.976	5,300,734
2022-06-24	10.970	10.970	10.970	10.970	7.249	5,650,470
2022-06-23	9.970	9.970	9.970	9.970	6.588	23,047,453
2022-06-22	9.060	9.060	9.060	9.060	5.987	16,597,512
2022-06-21	8.240	8.240	8.240	8.240	5.445	5,974,080
2022-06-20	7.490	7.490	7.490	7.490	4.949	3,553,200
2022-06-17	6.810	6.810	6.810	6.810	4.500	9,010,565
2022-06-16	6.200	6.260	6.150	6.190	4.090	9,812,569
2022-06-15	6.340	6.370	6.180	6.180	4.084	13,950,580
2022-06-14	6.340	6.350	6.120	6.310	4.170	18,515,586
2022-06-13	6.130	6.330	6.040	6.330	4.183	15,447,740
2022-06-10	5.860	6.120	5.810	6.090	4.024	10,639,756
2022-06-09	6.040	6.040	5.860	5.890	3.892	9,718,450
2022-06-08	6.000	6.150	5.830	6.090	4.024	14,071,610
2022-06-07	6.170	6.170	5.960	5.990	3.958	9,520,709
2022-06-06	6.180	6.250	6.120	6.150	4.064	11,721,579
2022-06-02	6.010	6.200	5.970	6.180	4.084	12,232,920
2022-06-01	5.930	6.080	5.860	6.030	3.985	11,577,370
2022-05-31	5.920	5.950	5.820	5.880	3.885	6,776,700
2022-05-30	5.880	5.930	5.780	5.900	3.899	6,906,376
2022-05-27	5.880	5.960	5.780	5.870	3.879	8,416,716
2022-05-26	5.970	6.050	5.820	5.880	3.885	8,943,692
2022-05-25	5.720	5.970	5.680	5.970	3.945	11,288,340
2022-05-24	5.980	6.140	5.770	5.770	3.813	18,568,200
2022-05-23	5.880	6.050	5.780	6.010	3.971	14,394,275
2022-05-20	5.750	5.880	5.710	5.840	3.859	9,939,391
2022-05-19	5.680	5.780	5.640	5.750	3.800	8,622,056
2022-05-18	5.580	5.840	5.520	5.740	3.793	16,298,240
2022-05-17	5.530	5.590	5.450	5.590	3.694	7,707,133
2022-05-16	5.550	5.650	5.510	5.520	3.648	11,906,930
2022-05-13	5.370	5.530	5.350	5.510	3.641	9,564,310
2022-05-12	5.310	5.400	5.270	5.350	3.535	7,775,714

← NewerPage 18 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.