Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.860 | 4.940 | 4.750 | 4.910 | 4.910 | 10,322,400 |
| 2024-01-22 | 5.200 | 5.220 | 4.830 | 4.900 | 4.900 | 10,960,102 |
| 2024-01-19 | 5.300 | 5.310 | 5.160 | 5.200 | 5.200 | 7,909,000 |
| 2024-01-18 | 5.450 | 5.460 | 5.200 | 5.310 | 5.310 | 12,979,101 |
| 2024-01-17 | 5.550 | 5.580 | 5.470 | 5.480 | 5.480 | 6,237,300 |
| 2024-01-16 | 5.580 | 5.610 | 5.490 | 5.570 | 5.570 | 5,796,700 |
| 2024-01-15 | 5.550 | 5.620 | 5.510 | 5.580 | 5.580 | 5,141,000 |
| 2024-01-12 | 5.700 | 5.740 | 5.570 | 5.590 | 5.590 | 9,293,800 |
| 2024-01-11 | 5.660 | 5.740 | 5.640 | 5.720 | 5.720 | 6,048,200 |
| 2024-01-10 | 5.700 | 5.740 | 5.610 | 5.650 | 5.650 | 5,074,400 |
| 2024-01-09 | 5.630 | 5.760 | 5.610 | 5.720 | 5.720 | 6,014,600 |
| 2024-01-08 | 5.690 | 5.720 | 5.600 | 5.610 | 5.610 | 4,942,100 |
| 2024-01-05 | 5.820 | 5.850 | 5.650 | 5.700 | 5.700 | 5,988,000 |
| 2024-01-04 | 5.780 | 5.820 | 5.760 | 5.810 | 5.810 | 4,201,558 |
| 2024-01-03 | 5.810 | 5.840 | 5.740 | 5.790 | 5.790 | 4,614,700 |
| 2024-01-02 | 5.700 | 5.860 | 5.680 | 5.840 | 5.840 | 6,990,600 |
| 2023-12-29 | 5.650 | 5.720 | 5.610 | 5.720 | 5.720 | 4,843,902 |
| 2023-12-28 | 5.590 | 5.700 | 5.520 | 5.650 | 5.650 | 6,423,100 |
| 2023-12-27 | 5.540 | 5.620 | 5.490 | 5.600 | 5.600 | 5,542,000 |
| 2023-12-26 | 5.670 | 5.680 | 5.520 | 5.540 | 5.540 | 5,978,400 |
| 2023-12-25 | 5.670 | 5.690 | 5.590 | 5.660 | 5.660 | 5,923,500 |
| 2023-12-22 | 5.820 | 5.840 | 5.650 | 5.670 | 5.670 | 6,934,600 |
| 2023-12-21 | 5.750 | 5.840 | 5.600 | 5.830 | 5.830 | 8,074,200 |
| 2023-12-20 | 5.820 | 5.920 | 5.760 | 5.770 | 5.770 | 6,269,389 |
| 2023-12-19 | 5.850 | 5.860 | 5.740 | 5.810 | 5.810 | 6,408,400 |
| 2023-12-18 | 5.950 | 5.950 | 5.830 | 5.860 | 5.860 | 7,051,400 |
| 2023-12-15 | 6.000 | 6.040 | 5.910 | 5.940 | 5.940 | 8,946,600 |
| 2023-12-14 | 6.030 | 6.100 | 5.960 | 6.020 | 6.020 | 13,183,822 |
| 2023-12-13 | 5.830 | 6.140 | 5.820 | 6.020 | 6.020 | 16,062,500 |
| 2023-12-12 | 5.870 | 5.880 | 5.790 | 5.860 | 5.860 | 6,912,400 |
| 2023-12-11 | 5.740 | 5.870 | 5.660 | 5.870 | 5.870 | 9,442,600 |
| 2023-12-08 | 5.960 | 5.990 | 5.730 | 5.750 | 5.750 | 11,586,500 |
| 2023-12-07 | 5.920 | 5.920 | 5.840 | 5.880 | 5.880 | 5,462,600 |
| 2023-12-06 | 5.850 | 5.990 | 5.840 | 5.920 | 5.920 | 7,359,601 |
| 2023-12-05 | 5.990 | 5.990 | 5.870 | 5.880 | 5.880 | 7,447,900 |
| 2023-12-04 | 6.010 | 6.020 | 5.930 | 5.970 | 5.970 | 6,432,200 |
| 2023-12-01 | 5.980 | 6.000 | 5.930 | 6.000 | 6.000 | 8,401,423 |
| 2023-11-30 | 6.000 | 6.060 | 5.930 | 5.980 | 5.980 | 9,630,500 |
| 2023-11-29 | 6.090 | 6.120 | 5.990 | 6.010 | 6.010 | 9,861,600 |
| 2023-11-28 | 6.090 | 6.140 | 6.050 | 6.090 | 6.090 | 9,945,600 |
| 2023-11-27 | 6.080 | 6.220 | 6.040 | 6.090 | 6.090 | 20,278,200 |
| 2023-11-24 | 6.060 | 6.210 | 5.950 | 6.080 | 6.080 | 17,888,522 |
| 2023-11-23 | 5.910 | 6.050 | 5.900 | 6.050 | 6.050 | 10,502,560 |
| 2023-11-22 | 5.950 | 6.000 | 5.920 | 5.930 | 5.930 | 6,511,100 |
| 2023-11-21 | 6.030 | 6.090 | 5.950 | 5.970 | 5.970 | 9,868,400 |
| 2023-11-20 | 5.980 | 6.010 | 5.950 | 6.000 | 6.000 | 10,232,400 |
| 2023-11-17 | 5.930 | 6.020 | 5.900 | 5.980 | 5.980 | 9,354,100 |
| 2023-11-16 | 5.930 | 5.990 | 5.850 | 5.950 | 5.950 | 10,429,900 |
| 2023-11-15 | 6.000 | 6.040 | 5.900 | 5.970 | 5.970 | 17,702,401 |
| 2023-11-14 | 5.960 | 6.000 | 5.900 | 5.970 | 5.970 | 10,898,270 |
| 2023-11-13 | 5.950 | 6.000 | 5.920 | 5.970 | 5.970 | 9,724,800 |
| 2023-11-10 | 5.900 | 5.990 | 5.830 | 5.940 | 5.940 | 11,379,100 |
| 2023-11-09 | 6.050 | 6.090 | 5.840 | 5.880 | 5.880 | 15,662,784 |
| 2023-11-08 | 6.050 | 6.140 | 5.940 | 6.000 | 6.000 | 24,276,932 |
| 2023-11-07 | 6.020 | 6.070 | 5.930 | 5.950 | 5.950 | 28,416,864 |
| 2023-11-06 | 5.820 | 6.340 | 5.760 | 6.020 | 6.020 | 46,619,901 |
| 2023-11-03 | 5.620 | 5.790 | 5.610 | 5.760 | 5.760 | 8,476,500 |
| 2023-11-02 | 5.560 | 5.650 | 5.550 | 5.610 | 5.610 | 5,715,200 |
| 2023-11-01 | 5.530 | 5.590 | 5.460 | 5.570 | 5.570 | 4,975,100 |
| 2023-10-31 | 5.650 | 5.650 | 5.490 | 5.530 | 5.530 | 6,135,563 |
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.