Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.290 | 6.700 | 6.160 | 6.600 | 6.600 | 40,571,700 |
| 2024-07-24 | 6.500 | 6.680 | 6.310 | 6.330 | 6.330 | 28,348,900 |
| 2024-07-23 | 6.570 | 6.750 | 6.500 | 6.580 | 6.580 | 29,780,500 |
| 2024-07-22 | 6.620 | 6.690 | 6.500 | 6.570 | 6.570 | 28,524,400 |
| 2024-07-19 | 6.790 | 6.790 | 6.580 | 6.660 | 6.660 | 34,007,302 |
| 2024-07-18 | 7.070 | 7.090 | 6.540 | 6.870 | 6.870 | 54,317,954 |
| 2024-07-17 | 7.020 | 7.650 | 6.940 | 7.260 | 7.260 | 70,535,924 |
| 2024-07-16 | 7.030 | 7.050 | 6.880 | 7.050 | 7.050 | 40,853,900 |
| 2024-07-15 | 6.920 | 7.320 | 6.660 | 7.190 | 7.190 | 61,946,652 |
| 2024-07-12 | 6.780 | 6.930 | 6.710 | 6.790 | 6.790 | 31,441,700 |
| 2024-07-11 | 6.720 | 6.820 | 6.640 | 6.770 | 6.770 | 32,441,429 |
| 2024-07-10 | 6.680 | 6.820 | 6.580 | 6.610 | 6.610 | 34,714,401 |
| 2024-07-09 | 6.350 | 6.780 | 6.290 | 6.740 | 6.740 | 49,358,839 |
| 2024-07-08 | 6.600 | 6.620 | 6.340 | 6.370 | 6.370 | 27,228,200 |
| 2024-07-05 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2024-07-04 | 6.990 | 7.030 | 6.670 | 6.720 | 6.720 | 42,048,940 |
| 2024-07-03 | 7.120 | 7.250 | 6.970 | 7.030 | 7.030 | 34,557,400 |
| 2024-07-02 | 7.300 | 7.370 | 7.110 | 7.130 | 7.130 | 34,764,883 |
| 2024-07-01 | 7.460 | 7.480 | 7.150 | 7.300 | 7.300 | 39,000,882 |
| 2024-06-28 | 7.200 | 7.630 | 7.180 | 7.420 | 7.420 | 51,482,897 |
| 2024-06-27 | 7.570 | 7.640 | 7.220 | 7.240 | 7.240 | 45,045,782 |
| 2024-06-26 | 7.470 | 7.700 | 7.280 | 7.680 | 7.680 | 50,810,200 |
| 2024-06-25 | 7.820 | 7.860 | 7.450 | 7.510 | 7.510 | 52,918,822 |
| 2024-06-24 | 8.290 | 8.360 | 7.650 | 7.740 | 7.740 | 71,519,538 |
| 2024-06-21 | 8.860 | 9.150 | 8.450 | 8.460 | 8.460 | 64,836,676 |
| 2024-06-20 | 9.000 | 9.030 | 8.440 | 8.700 | 8.700 | 72,799,602 |
| 2024-06-19 | 8.850 | 9.500 | 8.670 | 9.170 | 9.170 | 85,913,723 |
| 2024-06-18 | 8.830 | 9.100 | 8.540 | 8.850 | 8.850 | 82,136,369 |
| 2024-06-17 | 8.700 | 9.150 | 8.550 | 8.980 | 8.980 | 89,014,070 |
| 2024-06-14 | 8.450 | 8.710 | 8.260 | 8.410 | 8.410 | 59,545,940 |
| 2024-06-13 | 8.060 | 9.040 | 8.060 | 8.570 | 8.570 | 102,574,421 |
| 2024-06-12 | 7.870 | 8.460 | 7.750 | 8.390 | 8.390 | 104,427,033 |
| 2024-06-11 | 7.050 | 7.830 | 6.920 | 7.830 | 7.830 | 91,916,700 |
| 2024-06-07 | 7.000 | 7.300 | 6.900 | 7.120 | 7.120 | 48,897,940 |
| 2024-06-06 | 7.600 | 7.680 | 6.990 | 7.060 | 7.060 | 66,366,500 |
| 2024-06-05 | 7.450 | 8.100 | 7.410 | 7.770 | 7.770 | 51,284,799 |
| 2024-06-04 | 8.090 | 8.150 | 7.500 | 7.720 | 7.720 | 57,700,580 |
| 2024-06-03 | 8.090 | 8.360 | 8.010 | 8.250 | 8.250 | 61,841,002 |
| 2024-05-31 | 8.000 | 8.290 | 7.860 | 8.020 | 8.020 | 64,358,982 |
| 2024-05-30 | 8.690 | 8.850 | 8.090 | 8.120 | 8.120 | 79,769,193 |
| 2024-05-29 | 8.490 | 9.290 | 8.480 | 8.840 | 8.840 | 103,830,149 |
| 2024-05-28 | 8.040 | 8.970 | 7.930 | 8.800 | 8.800 | 100,292,834 |
| 2024-05-27 | 8.570 | 8.720 | 8.020 | 8.190 | 8.190 | 92,861,842 |
| 2024-05-24 | 9.500 | 9.960 | 8.900 | 8.900 | 8.900 | 144,890,598 |
| 2024-05-23 | 9.490 | 9.890 | 9.350 | 9.890 | 9.890 | 141,184,614 |
| 2024-05-22 | 8.990 | 8.990 | 8.600 | 8.990 | 8.990 | 73,691,646 |
| 2024-05-21 | 7.710 | 8.200 | 7.630 | 8.170 | 8.170 | 91,530,098 |
| 2024-05-20 | 7.700 | 8.060 | 7.530 | 7.900 | 7.900 | 110,656,960 |
| 2024-05-17 | 8.390 | 8.560 | 7.800 | 8.230 | 8.230 | 130,887,880 |
| 2024-05-16 | 8.620 | 9.080 | 8.000 | 8.140 | 8.140 | 161,491,711 |
| 2024-05-15 | 7.330 | 8.250 | 7.300 | 8.250 | 8.250 | 57,396,164 |
| 2024-05-14 | 7.170 | 7.990 | 6.980 | 7.500 | 7.500 | 93,701,847 |
| 2024-05-13 | 6.610 | 7.500 | 6.590 | 7.360 | 7.360 | 93,757,869 |
| 2024-05-10 | 7.180 | 7.790 | 6.920 | 6.960 | 6.960 | 122,588,668 |
| 2024-05-09 | 6.300 | 7.080 | 6.180 | 7.080 | 7.080 | 82,322,300 |
| 2024-05-08 | 6.170 | 6.440 | 6.000 | 6.440 | 6.440 | 81,532,700 |
| 2024-05-07 | 5.690 | 6.240 | 5.610 | 6.240 | 6.240 | 78,267,900 |
| 2024-05-06 | 5.680 | 5.740 | 5.600 | 5.670 | 5.670 | 18,077,800 |
| 2024-04-30 | 5.850 | 5.870 | 5.570 | 5.640 | 5.640 | 27,863,300 |
| 2024-04-29 | 5.860 | 5.880 | 5.740 | 5.840 | 5.840 | 33,006,319 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-02 | 0.0500 CNY |
| 2022-07-27 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.