Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.590 | 5.680 | 5.560 | 5.650 | 5.601 | 3,351,600 |
| 2023-07-27 | 5.620 | 5.690 | 5.570 | 5.600 | 5.552 | 4,068,884 |
| 2023-07-26 | 5.710 | 5.740 | 5.580 | 5.600 | 5.552 | 6,297,700 |
| 2023-07-25 | 5.730 | 5.750 | 5.680 | 5.740 | 5.690 | 2,907,100 |
| 2023-07-24 | 5.610 | 5.720 | 5.580 | 5.690 | 5.641 | 3,158,600 |
| 2023-07-21 | 5.630 | 5.680 | 5.590 | 5.630 | 5.581 | 2,863,100 |
| 2023-07-20 | 5.740 | 5.760 | 5.630 | 5.650 | 5.601 | 3,659,800 |
| 2023-07-19 | 5.780 | 5.800 | 5.690 | 5.740 | 5.690 | 3,719,100 |
| 2023-07-18 | 5.790 | 5.820 | 5.730 | 5.770 | 5.720 | 4,009,701 |
| 2023-07-17 | 5.770 | 5.870 | 5.750 | 5.800 | 5.750 | 3,465,000 |
| 2023-07-14 | 5.780 | 5.850 | 5.710 | 5.840 | 5.789 | 5,084,100 |
| 2023-07-13 | 5.730 | 5.790 | 5.710 | 5.750 | 5.700 | 4,061,500 |
| 2023-07-12 | 5.830 | 5.840 | 5.690 | 5.700 | 5.651 | 4,312,032 |
| 2023-07-11 | 5.790 | 5.840 | 5.760 | 5.820 | 5.770 | 3,940,813 |
| 2023-07-10 | 5.780 | 5.800 | 5.640 | 5.760 | 5.710 | 5,781,401 |
| 2023-07-07 | 5.740 | 5.810 | 5.710 | 5.740 | 5.690 | 3,274,402 |
| 2023-07-06 | 5.720 | 5.810 | 5.700 | 5.740 | 5.690 | 3,801,400 |
| 2023-07-05 | 5.780 | 5.840 | 5.720 | 5.730 | 5.680 | 5,358,202 |
| 2023-07-04 | 5.710 | 5.890 | 5.710 | 5.820 | 5.770 | 9,273,327 |
| 2023-07-03 | 5.780 | 5.840 | 5.710 | 5.720 | 5.670 | 7,072,928 |
| 2023-06-30 | 5.920 | 5.940 | 5.750 | 5.800 | 5.750 | 11,287,213 |
| 2023-06-29 | 5.770 | 5.920 | 5.730 | 5.920 | 5.869 | 12,041,088 |
| 2023-06-28 | 5.730 | 5.790 | 5.600 | 5.770 | 5.720 | 8,117,086 |
| 2023-06-27 | 5.660 | 5.740 | 5.560 | 5.710 | 5.661 | 9,370,299 |
| 2023-06-26 | 5.690 | 5.870 | 5.670 | 5.700 | 5.651 | 14,095,602 |
| 2023-06-21 | 5.570 | 5.710 | 5.530 | 5.650 | 5.601 | 8,087,700 |
| 2023-06-20 | 5.600 | 5.650 | 5.520 | 5.570 | 5.522 | 4,773,500 |
| 2023-06-19 | 5.610 | 5.790 | 5.590 | 5.590 | 5.542 | 5,721,500 |
| 2023-06-16 | 5.520 | 5.710 | 5.500 | 5.620 | 5.571 | 8,459,300 |
| 2023-06-15 | 5.470 | 5.530 | 5.420 | 5.520 | 5.472 | 5,246,640 |
| 2023-06-14 | 5.460 | 5.490 | 5.410 | 5.470 | 5.423 | 3,238,600 |
| 2023-06-13 | 5.440 | 5.510 | 5.430 | 5.460 | 5.413 | 3,309,001 |
| 2023-06-12 | 5.320 | 5.500 | 5.260 | 5.480 | 5.433 | 4,819,000 |
| 2023-06-09 | 5.280 | 5.360 | 5.270 | 5.300 | 5.254 | 2,300,700 |
| 2023-06-08 | 5.280 | 5.320 | 5.260 | 5.280 | 5.234 | 2,124,200 |
| 2023-06-07 | 5.320 | 5.340 | 5.280 | 5.310 | 5.264 | 2,169,201 |
| 2023-06-06 | 5.410 | 5.410 | 5.290 | 5.300 | 5.254 | 2,637,500 |
| 2023-06-05 | 5.370 | 5.430 | 5.350 | 5.410 | 5.363 | 2,494,630 |
| 2023-06-02 | 5.380 | 5.400 | 5.350 | 5.370 | 5.324 | 2,860,700 |
| 2023-06-01 | 5.370 | 5.410 | 5.310 | 5.350 | 5.304 | 4,824,100 |
| 2023-05-31 | 5.440 | 5.460 | 5.360 | 5.380 | 5.333 | 2,865,400 |
| 2023-05-30 | 5.450 | 5.530 | 5.380 | 5.430 | 5.383 | 5,150,700 |
| 2023-05-29 | 5.460 | 5.530 | 5.400 | 5.430 | 5.383 | 4,138,000 |
| 2023-05-26 | 5.410 | 5.480 | 5.310 | 5.460 | 5.413 | 4,780,927 |
| 2023-05-25 | 5.400 | 5.420 | 5.330 | 5.410 | 5.363 | 2,612,990 |
| 2023-05-24 | 5.310 | 5.430 | 5.280 | 5.400 | 5.353 | 3,622,800 |
| 2023-05-23 | 5.370 | 5.400 | 5.310 | 5.320 | 5.274 | 2,121,900 |
| 2023-05-22 | 5.370 | 5.460 | 5.330 | 5.380 | 5.333 | 2,948,283 |
| 2023-05-19 | 5.440 | 5.440 | 5.360 | 5.370 | 5.324 | 2,701,250 |
| 2023-05-18 | 5.390 | 5.460 | 5.340 | 5.430 | 5.383 | 5,779,117 |
| 2023-05-17 | 5.180 | 5.390 | 5.170 | 5.380 | 5.333 | 5,014,375 |
| 2023-05-16 | 5.250 | 5.270 | 5.200 | 5.220 | 5.175 | 1,931,200 |
| 2023-05-15 | 5.220 | 5.270 | 5.150 | 5.260 | 5.214 | 2,809,553 |
| 2023-05-12 | 5.230 | 5.250 | 5.180 | 5.200 | 5.155 | 1,885,400 |
| 2023-05-11 | 5.230 | 5.250 | 5.190 | 5.230 | 5.185 | 2,088,502 |
| 2023-05-10 | 5.190 | 5.250 | 5.180 | 5.220 | 5.175 | 3,473,300 |
| 2023-05-09 | 5.250 | 5.290 | 5.180 | 5.200 | 5.155 | 3,558,778 |
| 2023-05-08 | 5.300 | 5.300 | 5.160 | 5.260 | 5.214 | 4,719,188 |
| 2023-05-05 | 5.170 | 5.270 | 5.130 | 5.270 | 5.224 | 5,817,402 |
| 2023-05-04 | 5.050 | 5.200 | 4.980 | 5.180 | 5.135 | 5,578,700 |
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.