Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.910 | 5.060 | 4.890 | 5.040 | 4.996 | 3,048,600 |
| 2023-04-27 | 4.920 | 4.960 | 4.860 | 4.910 | 4.868 | 2,410,400 |
| 2023-04-26 | 4.810 | 4.890 | 4.810 | 4.880 | 4.838 | 2,067,901 |
| 2023-04-25 | 4.870 | 4.890 | 4.750 | 4.820 | 4.778 | 3,275,900 |
| 2023-04-24 | 4.900 | 4.910 | 4.820 | 4.870 | 4.828 | 2,370,108 |
| 2023-04-21 | 4.960 | 4.980 | 4.870 | 4.880 | 4.838 | 3,530,700 |
| 2023-04-20 | 4.980 | 5.010 | 4.930 | 4.960 | 4.917 | 3,019,538 |
| 2023-04-19 | 5.060 | 5.080 | 4.990 | 5.020 | 4.977 | 2,622,401 |
| 2023-04-18 | 5.100 | 5.120 | 5.050 | 5.060 | 5.016 | 2,193,900 |
| 2023-04-17 | 5.060 | 5.120 | 5.030 | 5.100 | 5.056 | 3,048,800 |
| 2023-04-14 | 5.070 | 5.090 | 5.010 | 5.050 | 5.006 | 2,078,600 |
| 2023-04-13 | 5.060 | 5.100 | 5.030 | 5.070 | 5.026 | 2,274,400 |
| 2023-04-12 | 5.000 | 5.070 | 4.990 | 5.060 | 5.016 | 2,450,900 |
| 2023-04-11 | 5.000 | 5.010 | 4.950 | 4.990 | 4.947 | 2,347,400 |
| 2023-04-10 | 5.090 | 5.090 | 4.970 | 4.990 | 4.947 | 3,433,491 |
| 2023-04-07 | 5.050 | 5.100 | 5.050 | 5.080 | 5.036 | 2,481,623 |
| 2023-04-06 | 5.070 | 5.100 | 5.020 | 5.080 | 5.036 | 3,177,900 |
| 2023-04-04 | 5.180 | 5.180 | 5.060 | 5.080 | 5.036 | 4,475,700 |
| 2023-04-03 | 5.200 | 5.200 | 5.130 | 5.170 | 5.125 | 5,243,300 |
| 2023-03-31 | 5.180 | 5.250 | 5.180 | 5.190 | 5.145 | 2,255,600 |
| 2023-03-30 | 5.310 | 5.310 | 5.180 | 5.190 | 5.145 | 3,357,200 |
| 2023-03-29 | 5.430 | 5.430 | 5.290 | 5.300 | 5.254 | 3,804,500 |
| 2023-03-28 | 5.430 | 5.460 | 5.360 | 5.400 | 5.353 | 4,096,400 |
| 2023-03-27 | 5.340 | 5.450 | 5.340 | 5.420 | 5.373 | 5,093,900 |
| 2023-03-24 | 5.350 | 5.370 | 5.290 | 5.350 | 5.304 | 3,973,301 |
| 2023-03-23 | 5.430 | 5.450 | 5.310 | 5.350 | 5.304 | 6,380,814 |
| 2023-03-22 | 5.380 | 5.420 | 5.360 | 5.420 | 5.373 | 2,981,500 |
| 2023-03-21 | 5.290 | 5.370 | 5.280 | 5.370 | 5.324 | 3,271,600 |
| 2023-03-20 | 5.280 | 5.360 | 5.240 | 5.290 | 5.244 | 4,453,200 |
| 2023-03-17 | 5.270 | 5.380 | 5.250 | 5.280 | 5.234 | 2,854,600 |
| 2023-03-16 | 5.380 | 5.400 | 5.250 | 5.260 | 5.214 | 3,077,101 |
| 2023-03-15 | 5.310 | 5.450 | 5.240 | 5.430 | 5.383 | 4,891,700 |
| 2023-03-14 | 5.290 | 5.310 | 5.180 | 5.280 | 5.234 | 3,188,100 |
| 2023-03-13 | 5.310 | 5.350 | 5.240 | 5.290 | 5.244 | 2,100,600 |
| 2023-03-10 | 5.380 | 5.410 | 5.310 | 5.320 | 5.274 | 2,482,601 |
| 2023-03-09 | 5.360 | 5.400 | 5.320 | 5.390 | 5.343 | 2,124,300 |
| 2023-03-08 | 5.310 | 5.370 | 5.290 | 5.360 | 5.314 | 2,152,500 |
| 2023-03-07 | 5.420 | 5.440 | 5.290 | 5.310 | 5.264 | 3,358,799 |
| 2023-03-06 | 5.450 | 5.480 | 5.410 | 5.420 | 5.373 | 3,344,200 |
| 2023-03-03 | 5.440 | 5.450 | 5.380 | 5.430 | 5.383 | 3,040,300 |
| 2023-03-02 | 5.490 | 5.510 | 5.430 | 5.440 | 5.393 | 3,902,201 |
| 2023-03-01 | 5.440 | 5.540 | 5.400 | 5.470 | 5.423 | 10,056,562 |
| 2023-02-28 | 5.420 | 5.480 | 5.390 | 5.450 | 5.403 | 3,376,603 |
| 2023-02-27 | 5.440 | 5.470 | 5.390 | 5.430 | 5.383 | 3,580,503 |
| 2023-02-24 | 5.450 | 5.500 | 5.430 | 5.450 | 5.403 | 2,065,723 |
| 2023-02-23 | 5.490 | 5.510 | 5.440 | 5.470 | 5.423 | 3,515,800 |
| 2023-02-22 | 5.470 | 5.520 | 5.440 | 5.490 | 5.442 | 4,372,749 |
| 2023-02-21 | 5.440 | 5.490 | 5.400 | 5.460 | 5.413 | 3,415,601 |
| 2023-02-20 | 5.380 | 5.420 | 5.320 | 5.410 | 5.363 | 3,766,700 |
| 2023-02-17 | 5.390 | 5.490 | 5.350 | 5.390 | 5.343 | 4,933,201 |
| 2023-02-16 | 5.430 | 5.520 | 5.330 | 5.370 | 5.324 | 6,776,701 |
| 2023-02-15 | 5.410 | 5.440 | 5.390 | 5.420 | 5.373 | 3,704,000 |
| 2023-02-14 | 5.430 | 5.440 | 5.390 | 5.410 | 5.363 | 2,951,000 |
| 2023-02-13 | 5.380 | 5.440 | 5.350 | 5.420 | 5.373 | 4,279,208 |
| 2023-02-10 | 5.370 | 5.390 | 5.340 | 5.370 | 5.324 | 3,140,000 |
| 2023-02-09 | 5.320 | 5.390 | 5.280 | 5.370 | 5.324 | 3,832,908 |
| 2023-02-08 | 5.360 | 5.380 | 5.300 | 5.320 | 5.274 | 3,703,900 |
| 2023-02-07 | 5.300 | 5.370 | 5.270 | 5.360 | 5.314 | 4,350,800 |
| 2023-02-06 | 5.260 | 5.320 | 5.260 | 5.270 | 5.224 | 2,701,400 |
| 2023-02-03 | 5.290 | 5.340 | 5.220 | 5.280 | 5.234 | 3,726,012 |
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.