Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.310 | 5.340 | 5.270 | 5.300 | 5.254 | 4,140,991 |
| 2023-02-01 | 5.250 | 5.320 | 5.220 | 5.310 | 5.264 | 4,085,300 |
| 2023-01-31 | 5.190 | 5.250 | 5.130 | 5.240 | 5.195 | 4,478,321 |
| 2023-01-30 | 5.150 | 5.220 | 5.130 | 5.190 | 5.145 | 6,373,615 |
| 2023-01-20 | 5.040 | 5.220 | 5.040 | 5.100 | 5.056 | 5,486,762 |
| 2023-01-19 | 5.000 | 5.030 | 4.970 | 5.020 | 4.977 | 2,575,300 |
| 2023-01-18 | 5.000 | 5.010 | 4.950 | 4.990 | 4.947 | 2,097,200 |
| 2023-01-17 | 5.000 | 5.010 | 4.940 | 4.970 | 4.927 | 2,349,208 |
| 2023-01-16 | 4.930 | 5.010 | 4.910 | 4.980 | 4.937 | 3,625,902 |
| 2023-01-13 | 4.820 | 4.970 | 4.800 | 4.950 | 4.907 | 4,945,614 |
| 2023-01-12 | 4.830 | 4.850 | 4.800 | 4.830 | 4.788 | 1,609,201 |
| 2023-01-11 | 4.900 | 4.920 | 4.820 | 4.830 | 4.788 | 1,829,000 |
| 2023-01-10 | 4.950 | 4.950 | 4.890 | 4.900 | 4.858 | 1,844,800 |
| 2023-01-09 | 4.920 | 4.990 | 4.910 | 4.950 | 4.907 | 3,601,201 |
| 2023-01-06 | 4.940 | 4.990 | 4.910 | 4.920 | 4.877 | 2,627,900 |
| 2023-01-05 | 4.980 | 4.990 | 4.930 | 4.950 | 4.907 | 2,263,601 |
| 2023-01-04 | 4.970 | 5.010 | 4.940 | 4.970 | 4.927 | 2,301,638 |
| 2023-01-03 | 4.960 | 4.980 | 4.920 | 4.970 | 4.927 | 3,114,411 |
| 2022-12-30 | 4.830 | 4.980 | 4.780 | 4.960 | 4.917 | 4,104,021 |
| 2022-12-29 | 4.800 | 4.870 | 4.790 | 4.790 | 4.749 | 1,570,701 |
| 2022-12-28 | 4.880 | 4.880 | 4.810 | 4.820 | 4.778 | 2,091,700 |
| 2022-12-27 | 4.880 | 4.910 | 4.840 | 4.890 | 4.848 | 1,981,200 |
| 2022-12-26 | 4.860 | 4.880 | 4.830 | 4.860 | 4.818 | 1,826,243 |
| 2022-12-23 | 4.790 | 4.880 | 4.780 | 4.820 | 4.778 | 1,659,800 |
| 2022-12-22 | 4.940 | 4.980 | 4.810 | 4.820 | 4.778 | 2,081,600 |
| 2022-12-21 | 5.030 | 5.030 | 4.900 | 4.920 | 4.877 | 2,041,401 |
| 2022-12-20 | 4.980 | 5.060 | 4.950 | 4.990 | 4.947 | 2,277,053 |
| 2022-12-19 | 5.160 | 5.180 | 4.980 | 5.030 | 4.986 | 3,450,653 |
| 2022-12-16 | 5.210 | 5.230 | 5.150 | 5.160 | 5.115 | 2,179,743 |
| 2022-12-15 | 5.250 | 5.280 | 5.210 | 5.220 | 5.175 | 2,042,900 |
| 2022-12-14 | 5.190 | 5.270 | 5.190 | 5.250 | 5.205 | 2,836,800 |
| 2022-12-13 | 5.210 | 5.270 | 5.190 | 5.210 | 5.165 | 2,162,718 |
| 2022-12-12 | 5.240 | 5.280 | 5.170 | 5.200 | 5.155 | 2,881,631 |
| 2022-12-09 | 5.320 | 5.350 | 5.220 | 5.240 | 5.195 | 2,553,800 |
| 2022-12-08 | 5.330 | 5.340 | 5.250 | 5.320 | 5.274 | 3,174,600 |
| 2022-12-07 | 5.330 | 5.340 | 5.270 | 5.320 | 5.274 | 2,545,801 |
| 2022-12-06 | 5.340 | 5.370 | 5.280 | 5.340 | 5.294 | 2,964,800 |
| 2022-12-05 | 5.290 | 5.360 | 5.280 | 5.350 | 5.304 | 3,500,343 |
| 2022-12-02 | 5.200 | 5.310 | 5.200 | 5.290 | 5.244 | 3,488,866 |
| 2022-12-01 | 5.240 | 5.250 | 5.200 | 5.220 | 5.175 | 2,566,466 |
| 2022-11-30 | 5.220 | 5.250 | 5.160 | 5.210 | 5.165 | 2,472,095 |
| 2022-11-29 | 5.070 | 5.210 | 5.050 | 5.210 | 5.165 | 3,106,989 |
| 2022-11-28 | 5.170 | 5.190 | 5.080 | 5.110 | 5.066 | 2,901,100 |
| 2022-11-25 | 5.210 | 5.240 | 5.140 | 5.150 | 5.105 | 2,942,801 |
| 2022-11-24 | 5.260 | 5.340 | 5.200 | 5.220 | 5.175 | 2,685,001 |
| 2022-11-23 | 5.210 | 5.270 | 5.150 | 5.230 | 5.185 | 2,768,000 |
| 2022-11-22 | 5.220 | 5.300 | 5.200 | 5.230 | 5.185 | 3,213,538 |
| 2022-11-21 | 5.220 | 5.300 | 5.160 | 5.220 | 5.175 | 3,058,810 |
| 2022-11-18 | 5.270 | 5.310 | 5.220 | 5.230 | 5.185 | 2,997,800 |
| 2022-11-17 | 5.190 | 5.270 | 5.130 | 5.260 | 5.214 | 3,582,772 |
| 2022-11-16 | 5.220 | 5.220 | 5.170 | 5.190 | 5.145 | 1,926,900 |
| 2022-11-15 | 5.150 | 5.210 | 5.130 | 5.190 | 5.145 | 2,609,410 |
| 2022-11-14 | 5.150 | 5.210 | 5.090 | 5.180 | 5.135 | 2,741,000 |
| 2022-11-11 | 5.260 | 5.310 | 5.160 | 5.160 | 5.115 | 2,342,135 |
| 2022-11-10 | 5.230 | 5.230 | 5.140 | 5.170 | 5.125 | 1,981,700 |
| 2022-11-09 | 5.170 | 5.260 | 5.160 | 5.200 | 5.155 | 2,968,500 |
| 2022-11-08 | 5.170 | 5.220 | 5.130 | 5.160 | 5.115 | 2,135,600 |
| 2022-11-07 | 5.190 | 5.220 | 5.150 | 5.190 | 5.145 | 2,092,195 |
| 2022-11-04 | 5.140 | 5.210 | 5.120 | 5.190 | 5.145 | 3,181,447 |
| 2022-11-03 | 5.090 | 5.160 | 5.050 | 5.140 | 5.096 | 3,085,213 |
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.