Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.700 | 6.010 | 5.660 | 5.820 | 5.820 | 41,516,600 |
| 2024-04-25 | 5.660 | 5.800 | 5.590 | 5.750 | 5.750 | 25,688,894 |
| 2024-04-24 | 5.420 | 5.850 | 5.410 | 5.720 | 5.720 | 29,523,800 |
| 2024-04-23 | 5.390 | 5.630 | 5.320 | 5.490 | 5.490 | 18,762,101 |
| 2024-04-22 | 5.730 | 5.750 | 5.460 | 5.480 | 5.480 | 26,415,500 |
| 2024-04-19 | 5.600 | 5.880 | 5.570 | 5.810 | 5.810 | 36,372,697 |
| 2024-04-18 | 5.460 | 5.880 | 5.340 | 5.690 | 5.690 | 44,119,097 |
| 2024-04-17 | 5.130 | 5.480 | 5.130 | 5.480 | 5.480 | 32,521,672 |
| 2024-04-16 | 5.560 | 5.590 | 5.090 | 5.090 | 5.090 | 37,758,013 |
| 2024-04-15 | 5.880 | 5.930 | 5.440 | 5.660 | 5.660 | 43,426,500 |
| 2024-04-12 | 6.180 | 6.420 | 5.990 | 6.040 | 6.040 | 43,625,200 |
| 2024-04-11 | 6.310 | 6.480 | 6.110 | 6.300 | 6.300 | 50,862,688 |
| 2024-04-10 | 6.210 | 6.880 | 6.150 | 6.580 | 6.580 | 76,321,359 |
| 2024-04-09 | 5.930 | 6.350 | 5.900 | 6.270 | 6.270 | 55,738,589 |
| 2024-04-08 | 5.840 | 6.090 | 5.790 | 6.040 | 6.040 | 45,730,274 |
| 2024-04-03 | 5.900 | 6.160 | 5.880 | 5.920 | 5.920 | 83,474,143 |
| 2024-04-02 | 6.210 | 6.900 | 6.010 | 6.530 | 6.530 | 115,812,236 |
| 2024-04-01 | 6.180 | 6.310 | 6.100 | 6.270 | 6.270 | 57,053,375 |
| 2024-03-29 | 6.360 | 6.580 | 6.130 | 6.220 | 6.220 | 68,305,300 |
| 2024-03-28 | 5.860 | 6.240 | 5.860 | 6.240 | 6.240 | 52,037,348 |
| 2024-03-27 | 6.000 | 6.060 | 5.620 | 5.670 | 5.670 | 43,365,095 |
| 2024-03-26 | 5.830 | 6.140 | 5.610 | 6.130 | 6.130 | 54,335,183 |
| 2024-03-25 | 6.030 | 6.320 | 5.850 | 5.850 | 5.850 | 53,608,502 |
| 2024-03-22 | 6.500 | 6.500 | 6.120 | 6.170 | 6.170 | 81,114,564 |
| 2024-03-21 | 5.880 | 6.530 | 5.860 | 6.530 | 6.530 | 94,484,047 |
| 2024-03-20 | 5.700 | 5.970 | 5.700 | 5.940 | 5.940 | 68,242,770 |
| 2024-03-19 | 6.100 | 6.120 | 5.720 | 5.720 | 5.720 | 112,005,997 |
| 2024-03-18 | 5.140 | 5.600 | 5.140 | 5.600 | 5.600 | 21,313,211 |
| 2024-03-15 | 5.120 | 5.190 | 5.050 | 5.090 | 5.090 | 46,400,548 |
| 2024-03-14 | 5.210 | 5.370 | 5.060 | 5.190 | 5.190 | 90,068,757 |
| 2024-03-13 | 6.020 | 6.020 | 5.570 | 5.610 | 5.610 | 125,164,020 |
| 2024-03-12 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 6,566,101 |
| 2024-03-11 | 4.550 | 4.970 | 4.540 | 4.970 | 4.970 | 15,097,501 |
| 2024-03-08 | 4.500 | 4.550 | 4.460 | 4.520 | 4.520 | 6,233,601 |
| 2024-03-07 | 4.480 | 4.610 | 4.480 | 4.510 | 4.510 | 10,377,901 |
| 2024-03-06 | 4.380 | 4.490 | 4.370 | 4.460 | 4.460 | 5,821,900 |
| 2024-03-05 | 4.490 | 4.510 | 4.390 | 4.410 | 4.410 | 7,715,300 |
| 2024-03-04 | 4.560 | 4.610 | 4.430 | 4.520 | 4.520 | 8,466,800 |
| 2024-03-01 | 4.550 | 4.620 | 4.480 | 4.560 | 4.560 | 9,752,800 |
| 2024-02-29 | 4.320 | 4.590 | 4.320 | 4.540 | 4.540 | 16,489,467 |
| 2024-02-28 | 4.720 | 4.840 | 4.280 | 4.280 | 4.280 | 20,887,800 |
| 2024-02-27 | 4.590 | 4.730 | 4.530 | 4.710 | 4.710 | 11,120,201 |
| 2024-02-26 | 4.570 | 4.700 | 4.530 | 4.610 | 4.610 | 13,029,927 |
| 2024-02-23 | 4.350 | 4.510 | 4.320 | 4.490 | 4.490 | 11,151,626 |
| 2024-02-22 | 4.210 | 4.360 | 4.200 | 4.330 | 4.330 | 9,573,388 |
| 2024-02-21 | 4.130 | 4.370 | 4.090 | 4.210 | 4.210 | 12,077,887 |
| 2024-02-20 | 4.080 | 4.170 | 4.020 | 4.160 | 4.160 | 8,609,101 |
| 2024-02-19 | 4.070 | 4.220 | 4.040 | 4.120 | 4.120 | 14,015,328 |
| 2024-02-08 | 3.660 | 3.970 | 3.630 | 3.960 | 3.960 | 18,713,288 |
| 2024-02-07 | 3.860 | 3.870 | 3.470 | 3.610 | 3.610 | 25,360,599 |
| 2024-02-06 | 3.790 | 3.970 | 3.580 | 3.840 | 3.840 | 24,129,722 |
| 2024-02-05 | 4.300 | 4.350 | 3.980 | 3.980 | 3.980 | 13,748,200 |
| 2024-02-02 | 4.750 | 4.890 | 4.290 | 4.420 | 4.420 | 20,051,883 |
| 2024-02-01 | 4.900 | 4.910 | 4.630 | 4.730 | 4.730 | 16,286,760 |
| 2024-01-31 | 5.170 | 5.240 | 4.860 | 4.910 | 4.910 | 23,611,340 |
| 2024-01-30 | 6.000 | 6.070 | 5.170 | 5.180 | 5.180 | 34,481,722 |
| 2024-01-29 | 5.650 | 5.800 | 5.540 | 5.730 | 5.730 | 24,627,912 |
| 2024-01-26 | 5.630 | 5.820 | 5.500 | 5.630 | 5.630 | 24,129,544 |
| 2024-01-25 | 5.110 | 5.510 | 5.080 | 5.480 | 5.480 | 18,300,932 |
| 2024-01-24 | 4.990 | 5.190 | 4.920 | 5.170 | 5.170 | 13,304,600 |
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.