Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.490 | 6.600 | 6.130 | 6.230 | 6.230 | 10,614,635 |
| 2026-07-17 | 6.760 | 6.870 | 6.430 | 6.450 | 6.450 | 10,673,775 |
| 2026-07-16 | 6.680 | 6.860 | 6.630 | 6.760 | 6.760 | 7,506,070 |
| 2026-07-15 | 6.700 | 6.880 | 6.670 | 6.720 | 6.720 | 7,275,600 |
| 2026-07-14 | 6.880 | 6.890 | 6.610 | 6.830 | 6.830 | 9,679,350 |
| 2026-07-13 | 7.280 | 7.350 | 6.900 | 6.920 | 6.920 | 11,982,600 |
| 2026-07-10 | 7.150 | 7.530 | 7.050 | 7.360 | 7.360 | 13,065,169 |
| 2026-07-09 | 7.610 | 7.710 | 7.000 | 7.230 | 7.230 | 20,648,088 |
| 2026-07-08 | 8.010 | 8.010 | 7.590 | 7.610 | 7.610 | 14,874,352 |
| 2026-07-07 | 8.860 | 8.860 | 8.000 | 8.000 | 8.000 | 24,835,941 |
| 2026-07-06 | 8.860 | 9.080 | 8.690 | 8.890 | 8.890 | 22,065,648 |
| 2026-07-03 | 8.620 | 8.820 | 8.550 | 8.780 | 8.780 | 16,268,313 |
| 2026-07-02 | 8.780 | 8.940 | 8.600 | 8.630 | 8.630 | 20,559,726 |
| 2026-07-01 | 8.600 | 9.000 | 8.480 | 8.950 | 8.950 | 28,196,131 |
| 2026-06-30 | 8.390 | 8.700 | 8.250 | 8.600 | 8.600 | 22,224,148 |
| 2026-06-29 | 8.460 | 8.730 | 8.260 | 8.350 | 8.350 | 16,560,332 |
| 2026-06-26 | 8.900 | 8.910 | 8.470 | 8.470 | 8.470 | 19,040,606 |
| 2026-06-25 | 8.720 | 9.000 | 8.600 | 8.830 | 8.830 | 35,165,910 |
| 2026-06-24 | 8.490 | 8.790 | 8.180 | 8.770 | 8.770 | 43,500,326 |
| 2026-06-23 | 7.960 | 8.580 | 7.930 | 8.580 | 8.580 | 27,514,081 |
| 2026-06-22 | 7.680 | 8.000 | 7.490 | 7.800 | 7.800 | 19,278,790 |
| 2026-06-18 | 7.840 | 7.870 | 7.560 | 7.560 | 7.560 | 16,348,234 |
| 2026-06-17 | 8.000 | 8.080 | 7.750 | 7.890 | 7.890 | 20,259,048 |
| 2026-06-16 | 8.320 | 8.320 | 7.960 | 8.090 | 8.090 | 24,250,008 |
| 2026-06-15 | 8.450 | 8.490 | 8.240 | 8.400 | 8.400 | 32,818,699 |
| 2026-06-12 | 8.160 | 8.870 | 8.160 | 8.630 | 8.630 | 40,960,908 |
| 2026-06-11 | 8.450 | 8.530 | 8.080 | 8.160 | 8.160 | 31,776,917 |
| 2026-06-10 | 7.600 | 8.450 | 7.560 | 8.450 | 8.450 | 15,773,495 |
| 2026-06-09 | 7.470 | 7.770 | 7.420 | 7.680 | 7.680 | 16,249,800 |
| 2026-06-08 | 7.280 | 7.780 | 7.270 | 7.510 | 7.510 | 15,180,100 |
| 2026-06-05 | 7.390 | 7.700 | 7.300 | 7.530 | 7.530 | 10,289,891 |
| 2026-06-04 | 7.650 | 7.670 | 7.380 | 7.440 | 7.440 | 7,776,099 |
| 2026-06-03 | 7.700 | 7.770 | 7.590 | 7.660 | 7.660 | 7,523,999 |
| 2026-06-02 | 7.830 | 7.970 | 7.510 | 7.720 | 7.720 | 9,481,146 |
| 2026-06-01 | 7.690 | 7.880 | 7.600 | 7.820 | 7.820 | 8,533,300 |
| 2026-05-29 | 8.020 | 8.180 | 7.660 | 7.700 | 7.700 | 10,355,957 |
| 2026-05-28 | 7.980 | 8.120 | 7.800 | 8.020 | 8.020 | 8,369,000 |
| 2026-05-27 | 8.340 | 8.340 | 7.910 | 7.990 | 7.990 | 11,282,346 |
| 2026-05-26 | 8.380 | 8.450 | 8.080 | 8.230 | 8.230 | 10,514,943 |
| 2026-05-25 | 8.600 | 8.680 | 8.340 | 8.460 | 8.460 | 7,257,117 |
| 2026-05-22 | 8.550 | 8.600 | 8.390 | 8.530 | 8.530 | 7,847,724 |
| 2026-05-21 | 8.770 | 8.950 | 8.530 | 8.550 | 8.550 | 8,714,322 |
| 2026-05-20 | 8.870 | 8.910 | 8.680 | 8.740 | 8.740 | 8,252,214 |
| 2026-05-19 | 8.800 | 9.050 | 8.720 | 8.900 | 8.900 | 11,350,400 |
| 2026-05-18 | 8.700 | 8.720 | 8.560 | 8.710 | 8.710 | 6,736,900 |
| 2026-05-15 | 8.730 | 8.860 | 8.640 | 8.710 | 8.710 | 7,345,750 |
| 2026-05-14 | 9.000 | 9.040 | 8.720 | 8.730 | 8.730 | 9,169,261 |
| 2026-05-13 | 8.990 | 9.040 | 8.920 | 9.000 | 9.000 | 8,151,012 |
| 2026-05-12 | 9.250 | 9.260 | 8.900 | 8.990 | 8.990 | 11,062,300 |
| 2026-05-11 | 9.040 | 9.450 | 9.040 | 9.270 | 9.270 | 15,942,816 |
| 2026-05-08 | 8.930 | 9.080 | 8.850 | 9.040 | 9.040 | 9,242,838 |
| 2026-05-07 | 8.970 | 9.050 | 8.900 | 8.920 | 8.920 | 8,694,903 |
| 2026-05-06 | 8.750 | 8.990 | 8.670 | 8.970 | 8.970 | 13,113,840 |
| 2026-04-30 | 8.630 | 8.790 | 8.580 | 8.720 | 8.720 | 9,804,611 |
| 2026-04-29 | 8.270 | 8.600 | 8.270 | 8.520 | 8.520 | 8,678,400 |
| 2026-04-28 | 8.500 | 8.610 | 8.290 | 8.340 | 8.340 | 9,085,344 |
| 2026-04-27 | 8.200 | 8.540 | 8.140 | 8.510 | 8.510 | 12,288,183 |
| 2026-04-24 | 8.400 | 8.460 | 8.160 | 8.350 | 8.350 | 17,759,816 |
| 2026-04-23 | 9.480 | 9.480 | 8.590 | 8.590 | 8.590 | 32,551,101 |
| 2026-04-22 | 9.620 | 9.640 | 9.500 | 9.540 | 9.540 | 5,040,226 |
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.