Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.090 | 5.160 | 5.050 | 5.140 | 5.096 | 3,085,213 |
| 2022-11-02 | 5.140 | 5.160 | 5.100 | 5.120 | 5.076 | 2,523,500 |
| 2022-11-01 | 4.980 | 5.140 | 4.980 | 5.140 | 5.096 | 4,076,501 |
| 2022-10-31 | 4.860 | 5.020 | 4.840 | 4.980 | 4.937 | 4,665,836 |
| 2022-10-28 | 4.950 | 4.990 | 4.800 | 4.830 | 4.788 | 3,482,484 |
| 2022-10-27 | 5.010 | 5.080 | 4.990 | 4.990 | 4.947 | 3,428,589 |
| 2022-10-26 | 4.960 | 5.060 | 4.910 | 5.010 | 4.967 | 6,139,744 |
| 2022-10-25 | 4.800 | 5.220 | 4.800 | 5.040 | 4.996 | 7,442,088 |
| 2022-10-24 | 4.980 | 5.020 | 4.870 | 4.930 | 4.887 | 2,529,026 |
| 2022-10-21 | 4.880 | 4.990 | 4.870 | 4.930 | 4.887 | 1,910,060 |
| 2022-10-20 | 4.920 | 4.980 | 4.870 | 4.880 | 4.838 | 1,803,126 |
| 2022-10-19 | 4.970 | 5.000 | 4.930 | 4.930 | 4.887 | 1,457,001 |
| 2022-10-18 | 5.000 | 5.000 | 4.930 | 4.970 | 4.927 | 2,059,400 |
| 2022-10-17 | 4.860 | 4.970 | 4.830 | 4.960 | 4.917 | 2,107,700 |
| 2022-10-14 | 4.820 | 4.900 | 4.820 | 4.840 | 4.798 | 1,739,901 |
| 2022-10-13 | 4.780 | 4.850 | 4.750 | 4.800 | 4.758 | 1,936,889 |
| 2022-10-12 | 4.650 | 4.780 | 4.580 | 4.780 | 4.739 | 2,591,147 |
| 2022-10-11 | 4.550 | 4.640 | 4.500 | 4.640 | 4.600 | 2,086,067 |
| 2022-10-10 | 4.650 | 4.720 | 4.560 | 4.580 | 4.540 | 2,395,535 |
| 2022-09-30 | 4.740 | 4.740 | 4.650 | 4.680 | 4.639 | 2,548,036 |
| 2022-09-29 | 4.780 | 4.830 | 4.680 | 4.720 | 4.679 | 2,565,667 |
| 2022-09-28 | 4.830 | 4.860 | 4.750 | 4.780 | 4.739 | 2,667,800 |
| 2022-09-27 | 4.730 | 4.830 | 4.720 | 4.820 | 4.778 | 2,330,835 |
| 2022-09-26 | 4.910 | 4.910 | 4.720 | 4.730 | 4.689 | 3,202,787 |
| 2022-09-23 | 5.000 | 5.030 | 4.890 | 4.900 | 4.858 | 2,432,096 |
| 2022-09-22 | 5.010 | 5.060 | 4.970 | 5.000 | 4.957 | 2,112,200 |
| 2022-09-21 | 5.010 | 5.070 | 4.920 | 5.050 | 5.006 | 2,639,300 |
| 2022-09-20 | 4.960 | 5.020 | 4.930 | 5.010 | 4.967 | 2,142,587 |
| 2022-09-19 | 4.980 | 5.010 | 4.880 | 4.940 | 4.897 | 2,773,900 |
| 2022-09-16 | 5.080 | 5.130 | 4.970 | 4.970 | 4.927 | 3,340,300 |
| 2022-09-15 | 5.250 | 5.280 | 5.050 | 5.120 | 5.076 | 4,007,100 |
| 2022-09-14 | 5.220 | 5.280 | 5.210 | 5.260 | 5.214 | 1,919,000 |
| 2022-09-13 | 5.270 | 5.360 | 5.270 | 5.290 | 5.244 | 2,604,302 |
| 2022-09-09 | 5.360 | 5.360 | 5.270 | 5.300 | 5.254 | 2,727,604 |
| 2022-09-08 | 5.380 | 5.420 | 5.320 | 5.340 | 5.294 | 2,158,480 |
| 2022-09-07 | 5.410 | 5.430 | 5.350 | 5.390 | 5.343 | 3,329,180 |
| 2022-09-06 | 5.340 | 5.410 | 5.320 | 5.390 | 5.343 | 2,793,700 |
| 2022-09-05 | 5.330 | 5.360 | 5.280 | 5.340 | 5.294 | 2,706,400 |
| 2022-09-02 | 5.270 | 5.320 | 5.220 | 5.300 | 5.254 | 2,836,400 |
| 2022-09-01 | 5.270 | 5.340 | 5.220 | 5.240 | 5.195 | 3,270,601 |
| 2022-08-31 | 5.450 | 5.470 | 5.260 | 5.280 | 5.234 | 5,390,900 |
| 2022-08-30 | 5.460 | 5.480 | 5.370 | 5.450 | 5.403 | 3,594,300 |
| 2022-08-29 | 5.350 | 5.460 | 5.260 | 5.440 | 5.393 | 3,086,800 |
| 2022-08-26 | 5.510 | 5.520 | 5.370 | 5.400 | 5.353 | 2,870,300 |
| 2022-08-25 | 5.540 | 5.620 | 5.400 | 5.460 | 5.413 | 4,350,100 |
| 2022-08-24 | 5.700 | 5.720 | 5.520 | 5.540 | 5.492 | 6,538,003 |
| 2022-08-23 | 5.670 | 5.750 | 5.650 | 5.710 | 5.661 | 3,705,400 |
| 2022-08-22 | 5.780 | 5.780 | 5.660 | 5.690 | 5.641 | 5,090,900 |
| 2022-08-19 | 5.760 | 5.880 | 5.750 | 5.780 | 5.730 | 5,455,721 |
| 2022-08-18 | 5.800 | 5.830 | 5.730 | 5.800 | 5.750 | 4,511,120 |
| 2022-08-17 | 5.780 | 5.880 | 5.760 | 5.800 | 5.750 | 5,193,400 |
| 2022-08-16 | 5.850 | 5.900 | 5.770 | 5.800 | 5.750 | 5,131,002 |
| 2022-08-15 | 5.800 | 5.900 | 5.760 | 5.870 | 5.819 | 6,700,001 |
| 2022-08-12 | 5.690 | 5.980 | 5.690 | 5.780 | 5.730 | 13,417,301 |
| 2022-08-11 | 5.600 | 5.730 | 5.600 | 5.710 | 5.661 | 5,069,102 |
| 2022-08-10 | 5.570 | 5.620 | 5.500 | 5.610 | 5.561 | 4,096,000 |
| 2022-08-09 | 5.600 | 5.670 | 5.500 | 5.560 | 5.512 | 3,969,501 |
| 2022-08-08 | 5.520 | 5.630 | 5.480 | 5.620 | 5.571 | 3,839,500 |
| 2022-08-05 | 5.600 | 5.640 | 5.470 | 5.590 | 5.542 | 5,239,000 |
| 2022-08-04 | 5.580 | 5.660 | 5.500 | 5.620 | 5.571 | 4,433,001 |
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.