Songz Automobile Air Conditioning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.050	7.110	7.000	7.090	4.685	8,986,040
2022-02-08	7.000	7.070	6.870	7.030	4.645	8,092,074
2022-02-07	7.100	7.140	6.870	6.950	4.592	7,959,630
2022-01-28	6.890	7.040	6.700	6.960	4.599	8,645,728
2022-01-27	7.140	7.140	6.850	6.870	4.540	8,197,140
2022-01-26	7.060	7.180	7.030	7.130	4.711	7,469,980
2022-01-25	7.410	7.450	7.030	7.050	4.659	9,209,970
2022-01-24	7.440	7.500	7.360	7.370	4.870	6,001,826
2022-01-21	7.470	7.550	7.430	7.440	4.916	4,551,160
2022-01-20	7.810	7.810	7.490	7.490	4.949	9,215,514
2022-01-19	7.840	7.900	7.740	7.810	5.161	6,424,824
2022-01-18	8.060	8.070	7.860	7.900	5.220	8,298,245
2022-01-17	7.950	8.090	7.900	8.050	5.319	10,448,821
2022-01-14	7.830	7.950	7.800	7.810	5.161	5,647,742
2022-01-13	7.980	8.020	7.880	7.880	5.207	6,984,446
2022-01-12	7.860	7.990	7.830	7.980	5.273	8,625,092
2022-01-11	7.890	7.950	7.800	7.820	5.167	5,413,809
2022-01-10	7.880	7.920	7.750	7.890	5.214	6,435,153
2022-01-07	8.120	8.150	7.860	7.880	5.207	16,478,393
2022-01-06	8.310	8.350	8.120	8.130	5.372	15,464,624
2022-01-05	8.370	8.530	8.260	8.390	5.544	13,567,146
2022-01-04	8.430	8.470	8.260	8.370	5.531	11,635,680
2021-12-31	8.190	8.680	8.180	8.410	5.557	19,376,646
2021-12-30	8.110	8.250	8.090	8.170	5.399	7,751,100
2021-12-29	8.310	8.310	8.080	8.150	5.385	8,470,333
2021-12-28	8.180	8.240	8.050	8.190	5.412	6,601,469
2021-12-27	8.090	8.210	7.940	8.120	5.366	9,299,780
2021-12-24	8.580	8.590	8.070	8.140	5.379	21,356,860
2021-12-23	8.540	8.610	8.520	8.590	5.676	10,460,206
2021-12-22	8.590	8.640	8.440	8.520	5.630	9,932,857
2021-12-21	8.540	8.640	8.470	8.600	5.683	9,154,929
2021-12-20	8.880	8.930	8.490	8.520	5.630	15,071,973
2021-12-17	9.220	9.220	8.860	8.880	5.868	14,752,526
2021-12-16	9.000	9.250	8.880	9.180	6.066	14,825,230
2021-12-15	9.050	9.210	8.790	9.030	5.967	18,503,214
2021-12-14	9.240	9.310	9.070	9.140	6.040	19,059,224
2021-12-13	8.990	9.390	8.770	9.360	6.185	33,735,416
2021-12-10	8.830	8.960	8.620	8.940	5.907	16,678,228
2021-12-09	9.000	9.000	8.750	8.830	5.835	16,463,440
2021-12-08	8.890	9.150	8.860	8.950	5.914	20,379,847
2021-12-07	9.280	9.290	8.780	8.880	5.868	20,691,986
2021-12-06	9.440	9.530	9.150	9.230	6.099	24,053,726
2021-12-03	9.390	9.600	9.220	9.430	6.231	20,266,010
2021-12-02	9.770	9.820	9.350	9.370	6.192	34,615,071
2021-12-01	9.850	9.940	9.610	9.890	6.535	28,013,094
2021-11-30	10.050	10.380	9.700	9.940	6.568	36,423,639
2021-11-29	9.730	10.650	9.640	10.040	6.634	57,992,284
2021-11-26	9.510	10.120	9.400	9.960	6.581	39,277,305
2021-11-25	10.090	10.090	9.600	9.670	6.390	35,650,192
2021-11-24	10.100	10.210	9.860	10.100	6.674	39,291,406
2021-11-23	10.720	10.800	10.100	10.320	6.819	46,708,036
2021-11-22	10.900	11.320	10.600	10.740	7.097	49,607,157
2021-11-19	10.300	11.110	10.190	10.990	7.262	43,250,172
2021-11-18	10.580	10.680	10.050	10.300	6.806	40,831,158
2021-11-17	9.550	10.440	9.500	10.440	6.899	56,953,047
2021-11-16	10.100	10.140	9.460	9.490	6.271	46,544,565
2021-11-15	10.530	11.090	10.050	10.130	6.694	51,698,271
2021-11-12	10.390	10.840	10.200	10.430	6.892	44,171,134
2021-11-11	10.800	10.920	10.300	10.410	6.879	56,718,806
2021-11-10	10.150	11.370	10.150	10.860	7.176	77,836,976

← NewerPage 20 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.