Songcheng Performance Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.760 | 7.770 | 7.530 | 7.560 | 7.098 | 28,488,080 |
| 2024-07-26 | 7.670 | 7.890 | 7.660 | 7.760 | 7.286 | 24,597,158 |
| 2024-07-25 | 7.550 | 7.870 | 7.450 | 7.720 | 7.248 | 42,900,040 |
| 2024-07-24 | 7.990 | 8.150 | 7.620 | 7.710 | 7.239 | 70,445,692 |
| 2024-07-23 | 7.780 | 7.830 | 7.560 | 7.570 | 7.108 | 24,541,000 |
| 2024-07-22 | 7.950 | 7.960 | 7.780 | 7.810 | 7.333 | 20,007,813 |
| 2024-07-19 | 7.990 | 8.000 | 7.850 | 7.940 | 7.455 | 21,758,172 |
| 2024-07-18 | 7.890 | 8.020 | 7.760 | 8.020 | 7.530 | 20,070,518 |
| 2024-07-17 | 7.840 | 8.010 | 7.790 | 7.910 | 7.427 | 20,940,744 |
| 2024-07-16 | 7.910 | 7.960 | 7.770 | 7.850 | 7.371 | 21,657,361 |
| 2024-07-15 | 8.120 | 8.140 | 7.910 | 7.920 | 7.436 | 23,170,840 |
| 2024-07-12 | 8.100 | 8.390 | 8.070 | 8.170 | 7.671 | 35,808,988 |
| 2024-07-11 | 7.890 | 8.120 | 7.840 | 8.090 | 7.596 | 29,872,834 |
| 2024-07-10 | 7.770 | 7.840 | 7.650 | 7.760 | 7.286 | 14,335,160 |
| 2024-07-09 | 7.700 | 7.810 | 7.570 | 7.770 | 7.295 | 20,661,973 |
| 2024-07-08 | 7.910 | 7.920 | 7.660 | 7.680 | 7.211 | 18,332,913 |
| 2024-07-05 | 7.790 | 7.910 | 7.730 | 7.890 | 7.408 | 19,477,321 |
| 2024-07-04 | 8.090 | 8.100 | 7.780 | 7.820 | 7.342 | 30,281,517 |
| 2024-07-03 | 8.090 | 8.250 | 8.080 | 8.090 | 7.596 | 18,717,848 |
| 2024-07-02 | 8.250 | 8.260 | 8.080 | 8.130 | 7.633 | 15,339,800 |
| 2024-07-01 | 8.020 | 8.250 | 8.020 | 8.210 | 7.709 | 22,226,604 |
| 2024-06-28 | 8.170 | 8.220 | 8.020 | 8.030 | 7.540 | 25,226,540 |
| 2024-06-27 | 8.270 | 8.340 | 8.160 | 8.180 | 7.680 | 16,752,330 |
| 2024-06-26 | 8.180 | 8.350 | 8.130 | 8.330 | 7.821 | 21,355,986 |
| 2024-06-25 | 8.130 | 8.310 | 8.110 | 8.230 | 7.727 | 24,023,362 |
| 2024-06-24 | 8.300 | 8.340 | 8.020 | 8.110 | 7.615 | 33,293,725 |
| 2024-06-21 | 8.420 | 8.520 | 8.300 | 8.390 | 7.878 | 23,877,440 |
| 2024-06-20 | 8.800 | 8.800 | 8.380 | 8.430 | 7.821 | 41,117,839 |
| 2024-06-19 | 9.000 | 9.000 | 8.780 | 8.800 | 8.164 | 18,228,358 |
| 2024-06-18 | 9.060 | 9.120 | 8.900 | 8.950 | 8.304 | 20,541,970 |
| 2024-06-17 | 9.000 | 9.120 | 8.800 | 9.040 | 8.387 | 25,142,188 |
| 2024-06-14 | 9.230 | 9.230 | 8.990 | 9.100 | 8.443 | 38,806,984 |
| 2024-06-13 | 9.440 | 9.450 | 9.110 | 9.140 | 8.480 | 31,326,685 |
| 2024-06-12 | 9.640 | 9.670 | 9.320 | 9.420 | 8.740 | 26,459,075 |
| 2024-06-11 | 9.820 | 9.840 | 9.580 | 9.650 | 8.953 | 19,519,858 |
| 2024-06-07 | 9.910 | 10.020 | 9.750 | 9.850 | 9.139 | 13,178,440 |
| 2024-06-06 | 10.010 | 10.150 | 9.800 | 9.840 | 9.129 | 18,910,045 |
| 2024-06-05 | 10.070 | 10.170 | 10.010 | 10.010 | 9.287 | 12,610,200 |
| 2024-06-04 | 9.950 | 10.090 | 9.910 | 10.070 | 9.343 | 15,027,026 |
| 2024-06-03 | 10.110 | 10.210 | 9.830 | 9.990 | 9.269 | 24,600,402 |
| 2024-05-31 | 10.100 | 10.240 | 10.060 | 10.210 | 9.473 | 13,894,288 |
| 2024-05-30 | 10.110 | 10.190 | 10.020 | 10.120 | 9.389 | 10,870,187 |
| 2024-05-29 | 9.940 | 10.280 | 9.940 | 10.170 | 9.436 | 19,773,266 |
| 2024-05-28 | 10.060 | 10.120 | 9.930 | 9.950 | 9.231 | 15,312,773 |
| 2024-05-27 | 10.150 | 10.170 | 10.010 | 10.110 | 9.380 | 11,663,921 |
| 2024-05-24 | 10.160 | 10.220 | 10.050 | 10.060 | 9.333 | 14,547,494 |
| 2024-05-23 | 10.440 | 10.460 | 10.130 | 10.160 | 9.426 | 25,174,356 |
| 2024-05-22 | 10.540 | 10.610 | 10.430 | 10.460 | 9.705 | 15,530,520 |
| 2024-05-21 | 10.500 | 10.700 | 10.430 | 10.600 | 9.834 | 22,566,129 |
| 2024-05-20 | 10.840 | 10.850 | 10.480 | 10.600 | 9.834 | 45,740,542 |
| 2024-05-17 | 10.210 | 10.480 | 10.200 | 10.470 | 9.714 | 21,115,880 |
| 2024-05-16 | 10.250 | 10.440 | 10.250 | 10.270 | 9.528 | 17,078,611 |
| 2024-05-15 | 10.350 | 10.390 | 10.200 | 10.230 | 9.491 | 17,206,557 |
| 2024-05-14 | 10.530 | 10.610 | 10.300 | 10.350 | 9.603 | 25,278,520 |
| 2024-05-13 | 10.630 | 10.630 | 10.360 | 10.500 | 9.742 | 25,963,212 |
| 2024-05-10 | 10.680 | 10.870 | 10.650 | 10.700 | 9.927 | 29,334,457 |
| 2024-05-09 | 10.550 | 10.680 | 10.550 | 10.640 | 9.872 | 17,744,893 |
| 2024-05-08 | 10.680 | 10.750 | 10.510 | 10.540 | 9.779 | 20,038,042 |
| 2024-05-07 | 10.680 | 10.760 | 10.580 | 10.680 | 9.909 | 23,288,969 |
| 2024-05-06 | 10.750 | 10.980 | 10.640 | 10.680 | 9.909 | 40,460,218 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.2500 CNY |
| 2025-06-30 | 0.2000 CNY |
| 2024-06-21 | 0.1000 CNY |
| 2023-06-09 | 0.0500 CNY |
| 2022-06-02 | 0.0500 CNY |
| 2021-06-02 | 0.0500 CNY |
| 2020-05-29 | 0.2000 CNY |
| 2019-05-16 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.