Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.600 | 5.690 | 5.560 | 5.670 | 5.670 | 6,179,100 |
| 2023-10-27 | 5.600 | 5.650 | 5.570 | 5.620 | 5.620 | 4,401,700 |
| 2023-10-26 | 5.540 | 5.630 | 5.500 | 5.620 | 5.620 | 3,962,600 |
| 2023-10-25 | 5.470 | 5.600 | 5.460 | 5.570 | 5.570 | 4,096,300 |
| 2023-10-24 | 5.350 | 5.470 | 5.310 | 5.470 | 5.470 | 4,296,900 |
| 2023-10-23 | 5.460 | 5.460 | 5.310 | 5.340 | 5.340 | 5,044,600 |
| 2023-10-20 | 5.480 | 5.590 | 5.420 | 5.440 | 5.440 | 5,842,022 |
| 2023-10-19 | 5.460 | 5.600 | 5.430 | 5.500 | 5.500 | 7,874,100 |
| 2023-10-18 | 5.500 | 5.510 | 5.420 | 5.430 | 5.430 | 4,367,790 |
| 2023-10-17 | 5.530 | 5.550 | 5.480 | 5.500 | 5.500 | 3,899,600 |
| 2023-10-16 | 5.510 | 5.590 | 5.490 | 5.550 | 5.550 | 4,831,000 |
| 2023-10-13 | 5.480 | 5.580 | 5.480 | 5.510 | 5.510 | 5,137,400 |
| 2023-10-12 | 5.620 | 5.630 | 5.470 | 5.530 | 5.530 | 5,734,900 |
| 2023-10-11 | 5.620 | 5.680 | 5.480 | 5.620 | 5.620 | 6,943,800 |
| 2023-10-10 | 5.680 | 5.700 | 5.560 | 5.590 | 5.590 | 5,873,400 |
| 2023-10-09 | 5.870 | 5.870 | 5.650 | 5.690 | 5.690 | 8,539,700 |
| 2023-09-28 | 5.850 | 5.880 | 5.780 | 5.880 | 5.880 | 6,366,300 |
| 2023-09-27 | 5.850 | 5.880 | 5.800 | 5.830 | 5.830 | 6,367,543 |
| 2023-09-26 | 5.780 | 5.880 | 5.780 | 5.830 | 5.830 | 6,190,900 |
| 2023-09-25 | 5.780 | 5.880 | 5.760 | 5.780 | 5.780 | 4,715,600 |
| 2023-09-22 | 5.680 | 5.780 | 5.650 | 5.760 | 5.760 | 3,329,000 |
| 2023-09-21 | 5.700 | 5.740 | 5.640 | 5.670 | 5.670 | 3,627,700 |
| 2023-09-20 | 5.780 | 5.790 | 5.680 | 5.690 | 5.690 | 5,417,700 |
| 2023-09-19 | 5.790 | 5.810 | 5.720 | 5.800 | 5.800 | 4,408,300 |
| 2023-09-18 | 5.710 | 5.820 | 5.650 | 5.800 | 5.800 | 4,051,000 |
| 2023-09-15 | 5.730 | 5.760 | 5.700 | 5.710 | 5.710 | 3,722,806 |
| 2023-09-14 | 5.730 | 5.800 | 5.700 | 5.730 | 5.730 | 3,697,300 |
| 2023-09-13 | 5.780 | 5.780 | 5.670 | 5.720 | 5.720 | 3,822,100 |
| 2023-09-12 | 5.730 | 5.790 | 5.700 | 5.770 | 5.770 | 4,509,400 |
| 2023-09-11 | 5.740 | 5.790 | 5.660 | 5.740 | 5.740 | 4,798,700 |
| 2023-09-08 | 5.720 | 5.760 | 5.680 | 5.720 | 5.720 | 4,324,100 |
| 2023-09-07 | 5.810 | 5.840 | 5.700 | 5.720 | 5.720 | 4,610,400 |
| 2023-09-06 | 5.830 | 5.830 | 5.730 | 5.800 | 5.800 | 3,722,800 |
| 2023-09-05 | 5.820 | 5.860 | 5.790 | 5.820 | 5.820 | 4,819,401 |
| 2023-09-04 | 5.810 | 5.910 | 5.730 | 5.840 | 5.840 | 6,516,100 |
| 2023-09-01 | 5.810 | 5.820 | 5.690 | 5.740 | 5.740 | 4,434,200 |
| 2023-08-31 | 5.880 | 5.880 | 5.690 | 5.730 | 5.730 | 6,696,500 |
| 2023-08-30 | 5.800 | 5.930 | 5.780 | 5.840 | 5.840 | 13,296,997 |
| 2023-08-29 | 5.370 | 5.780 | 5.300 | 5.750 | 5.750 | 13,304,800 |
| 2023-08-28 | 5.350 | 5.490 | 5.330 | 5.330 | 5.330 | 8,343,700 |
| 2023-08-25 | 5.220 | 5.330 | 5.180 | 5.180 | 5.180 | 4,537,400 |
| 2023-08-24 | 5.360 | 5.400 | 5.210 | 5.260 | 5.260 | 6,390,200 |
| 2023-08-23 | 5.440 | 5.450 | 5.340 | 5.360 | 5.360 | 3,574,700 |
| 2023-08-22 | 5.480 | 5.560 | 5.350 | 5.450 | 5.450 | 4,829,800 |
| 2023-08-21 | 5.600 | 5.660 | 5.480 | 5.480 | 5.480 | 5,066,000 |
| 2023-08-18 | 5.590 | 5.670 | 5.560 | 5.580 | 5.580 | 7,745,200 |
| 2023-08-17 | 5.320 | 5.590 | 5.280 | 5.590 | 5.590 | 8,992,801 |
| 2023-08-16 | 5.350 | 5.380 | 5.280 | 5.320 | 5.320 | 2,950,700 |
| 2023-08-15 | 5.360 | 5.430 | 5.340 | 5.380 | 5.380 | 3,706,400 |
| 2023-08-14 | 5.350 | 5.380 | 5.280 | 5.360 | 5.360 | 3,307,044 |
| 2023-08-11 | 5.440 | 5.460 | 5.330 | 5.350 | 5.350 | 3,864,900 |
| 2023-08-10 | 5.390 | 5.460 | 5.380 | 5.410 | 5.410 | 3,260,600 |
| 2023-08-09 | 5.430 | 5.470 | 5.370 | 5.390 | 5.390 | 3,609,944 |
| 2023-08-08 | 5.480 | 5.490 | 5.380 | 5.410 | 5.410 | 4,270,500 |
| 2023-08-07 | 5.570 | 5.580 | 5.440 | 5.490 | 5.490 | 4,637,800 |
| 2023-08-04 | 5.650 | 5.680 | 5.550 | 5.560 | 5.560 | 4,122,100 |
| 2023-08-03 | 5.740 | 5.800 | 5.610 | 5.620 | 5.620 | 4,414,300 |
| 2023-08-02 | 5.740 | 5.780 | 5.680 | 5.750 | 5.750 | 3,837,900 |
| 2023-08-01 | 5.730 | 5.790 | 5.700 | 5.770 | 5.720 | 3,440,500 |
| 2023-07-31 | 5.660 | 5.750 | 5.630 | 5.740 | 5.690 | 3,217,200 |
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.