Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.920 | 4.990 | 4.840 | 4.930 | 4.844 | 4,515,800 |
| 2022-05-09 | 4.740 | 5.000 | 4.690 | 4.960 | 4.873 | 5,464,900 |
| 2022-05-06 | 4.560 | 4.740 | 4.550 | 4.740 | 4.657 | 4,691,701 |
| 2022-05-05 | 4.550 | 4.780 | 4.510 | 4.720 | 4.637 | 6,272,936 |
| 2022-04-29 | 4.350 | 4.600 | 4.350 | 4.560 | 4.480 | 6,745,300 |
| 2022-04-28 | 4.430 | 4.510 | 4.300 | 4.350 | 4.274 | 5,213,900 |
| 2022-04-27 | 4.380 | 4.480 | 4.260 | 4.450 | 4.372 | 5,325,400 |
| 2022-04-26 | 4.700 | 4.730 | 4.360 | 4.400 | 4.323 | 6,441,900 |
| 2022-04-25 | 5.250 | 5.250 | 4.730 | 4.730 | 4.647 | 10,414,100 |
| 2022-04-22 | 5.270 | 5.320 | 5.130 | 5.250 | 5.158 | 4,020,300 |
| 2022-04-21 | 5.530 | 5.530 | 5.200 | 5.240 | 5.148 | 6,112,702 |
| 2022-04-20 | 5.470 | 5.590 | 5.430 | 5.500 | 5.404 | 6,987,769 |
| 2022-04-19 | 5.410 | 5.470 | 5.390 | 5.450 | 5.354 | 4,716,981 |
| 2022-04-18 | 5.280 | 5.450 | 5.200 | 5.410 | 5.315 | 6,783,381 |
| 2022-04-15 | 5.310 | 5.430 | 5.270 | 5.320 | 5.227 | 7,126,320 |
| 2022-04-14 | 5.380 | 5.410 | 5.330 | 5.350 | 5.256 | 3,981,200 |
| 2022-04-13 | 5.280 | 5.490 | 5.240 | 5.300 | 5.207 | 8,055,200 |
| 2022-04-12 | 5.100 | 5.300 | 5.090 | 5.290 | 5.197 | 4,029,600 |
| 2022-04-11 | 5.240 | 5.290 | 5.080 | 5.130 | 5.040 | 5,738,203 |
| 2022-04-08 | 5.310 | 5.360 | 5.170 | 5.280 | 5.187 | 4,269,600 |
| 2022-04-07 | 5.470 | 5.480 | 5.300 | 5.300 | 5.207 | 4,965,500 |
| 2022-04-06 | 5.360 | 5.470 | 5.350 | 5.460 | 5.364 | 5,721,801 |
| 2022-04-01 | 5.400 | 5.400 | 5.340 | 5.380 | 5.286 | 4,440,002 |
| 2022-03-31 | 5.390 | 5.460 | 5.360 | 5.410 | 5.315 | 4,468,500 |
| 2022-03-30 | 5.350 | 5.410 | 5.310 | 5.400 | 5.305 | 5,439,400 |
| 2022-03-29 | 5.400 | 5.490 | 5.320 | 5.370 | 5.276 | 5,833,200 |
| 2022-03-28 | 5.350 | 5.490 | 5.290 | 5.420 | 5.325 | 6,400,001 |
| 2022-03-25 | 5.270 | 5.480 | 5.260 | 5.390 | 5.295 | 8,902,700 |
| 2022-03-24 | 5.280 | 5.350 | 5.240 | 5.280 | 5.187 | 5,450,500 |
| 2022-03-23 | 5.350 | 5.410 | 5.290 | 5.300 | 5.207 | 6,412,600 |
| 2022-03-22 | 5.300 | 5.430 | 5.260 | 5.350 | 5.256 | 7,093,500 |
| 2022-03-21 | 5.280 | 5.380 | 5.240 | 5.310 | 5.217 | 7,183,401 |
| 2022-03-18 | 5.140 | 5.280 | 5.100 | 5.250 | 5.158 | 11,164,107 |
| 2022-03-17 | 5.150 | 5.250 | 5.110 | 5.170 | 5.079 | 6,910,968 |
| 2022-03-16 | 4.980 | 5.150 | 4.900 | 5.120 | 5.030 | 9,328,776 |
| 2022-03-15 | 5.100 | 5.190 | 4.920 | 4.930 | 4.844 | 9,496,600 |
| 2022-03-14 | 5.330 | 5.370 | 5.220 | 5.220 | 5.128 | 5,175,740 |
| 2022-03-11 | 5.180 | 5.350 | 5.100 | 5.340 | 5.246 | 10,474,146 |
| 2022-03-10 | 5.280 | 5.360 | 5.230 | 5.240 | 5.148 | 14,911,312 |
| 2022-03-09 | 5.520 | 5.520 | 5.050 | 5.240 | 5.148 | 17,027,879 |
| 2022-03-08 | 6.100 | 6.100 | 5.570 | 5.570 | 5.472 | 16,838,200 |
| 2022-03-07 | 6.300 | 6.310 | 6.160 | 6.190 | 6.081 | 2,234,900 |
| 2022-03-04 | 6.400 | 6.420 | 6.260 | 6.290 | 6.180 | 2,357,400 |
| 2022-03-03 | 6.310 | 6.530 | 6.300 | 6.420 | 6.307 | 3,591,801 |
| 2022-03-02 | 6.240 | 6.370 | 6.230 | 6.340 | 6.229 | 2,153,200 |
| 2022-03-01 | 6.250 | 6.330 | 6.230 | 6.280 | 6.170 | 1,923,500 |
| 2022-02-28 | 6.310 | 6.340 | 6.190 | 6.260 | 6.150 | 2,502,600 |
| 2022-02-25 | 6.280 | 6.420 | 6.280 | 6.330 | 6.219 | 2,348,201 |
| 2022-02-24 | 6.510 | 6.570 | 6.180 | 6.250 | 6.140 | 5,122,100 |
| 2022-02-23 | 6.480 | 6.540 | 6.470 | 6.510 | 6.396 | 2,331,600 |
| 2022-02-22 | 6.480 | 6.540 | 6.440 | 6.480 | 6.366 | 2,094,800 |
| 2022-02-21 | 6.500 | 6.540 | 6.440 | 6.530 | 6.415 | 2,399,600 |
| 2022-02-18 | 6.380 | 6.470 | 6.310 | 6.470 | 6.357 | 1,773,300 |
| 2022-02-17 | 6.450 | 6.490 | 6.350 | 6.380 | 6.268 | 2,324,800 |
| 2022-02-16 | 6.300 | 6.470 | 6.300 | 6.450 | 6.337 | 3,331,600 |
| 2022-02-15 | 6.320 | 6.420 | 6.240 | 6.290 | 6.180 | 2,107,500 |
| 2022-02-14 | 6.270 | 6.410 | 6.260 | 6.360 | 6.248 | 2,389,801 |
| 2022-02-11 | 6.520 | 6.520 | 6.300 | 6.300 | 6.189 | 3,679,500 |
| 2022-02-10 | 6.560 | 6.560 | 6.450 | 6.530 | 6.415 | 2,520,200 |
| 2022-02-09 | 6.630 | 6.670 | 6.490 | 6.550 | 6.435 | 5,794,100 |
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.