Shang Gong Group Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.620	9.640	9.500	9.540	9.540	5,040,226
2026-04-21	9.700	9.700	9.550	9.610	9.610	5,390,837
2026-04-20	9.590	9.730	9.530	9.720	9.720	9,165,119
2026-04-17	9.520	9.610	9.420	9.560	9.560	5,901,800
2026-04-16	9.400	9.630	9.380	9.550	9.550	7,239,993
2026-04-15	9.590	9.610	9.400	9.410	9.410	6,215,600
2026-04-14	9.500	9.600	9.400	9.590	9.590	10,093,761
2026-04-13	9.380	9.490	9.350	9.460	9.460	3,981,926
2026-04-10	9.430	9.520	9.330	9.430	9.430	5,598,700
2026-04-09	9.470	9.480	9.300	9.330	9.330	5,614,451
2026-04-08	9.360	9.540	9.310	9.540	9.540	8,051,527
2026-04-07	9.090	9.210	9.070	9.200	9.200	4,054,557
2026-04-03	9.380	9.400	9.090	9.090	9.090	5,590,200
2026-04-02	9.480	9.510	9.240	9.320	9.320	6,863,200
2026-04-01	9.510	9.580	9.430	9.480	9.480	5,316,327
2026-03-31	9.470	9.610	9.400	9.400	9.400	6,867,700
2026-03-30	9.290	9.480	9.220	9.470	9.470	5,877,801
2026-03-27	9.160	9.390	9.120	9.390	9.390	5,635,600
2026-03-26	9.530	9.550	9.210	9.260	9.260	7,451,153
2026-03-25	9.460	9.530	9.430	9.510	9.510	7,211,724
2026-03-24	9.340	9.450	9.120	9.440	9.440	9,888,301
2026-03-23	9.500	9.620	9.090	9.150	9.150	11,647,100
2026-03-20	10.180	10.250	9.670	9.690	9.690	12,594,500
2026-03-19	10.330	10.420	10.130	10.170	10.170	9,186,933
2026-03-18	10.690	10.710	10.380	10.520	10.520	9,997,619
2026-03-17	10.820	10.890	10.680	10.700	10.700	6,182,915
2026-03-16	10.780	10.830	10.730	10.820	10.820	6,020,500
2026-03-13	10.880	10.970	10.800	10.810	10.810	8,949,600
2026-03-12	11.050	11.210	11.000	11.030	11.030	10,183,762
2026-03-11	11.110	11.130	10.980	10.980	10.980	6,828,566
2026-03-10	11.080	11.180	11.050	11.110	11.110	6,522,566
2026-03-09	10.990	11.100	10.910	11.070	11.070	8,667,400
2026-03-06	10.880	11.220	10.810	11.160	11.160	11,315,663
2026-03-05	10.920	11.040	10.860	10.880	10.880	5,955,635
2026-03-04	10.650	10.990	10.610	10.870	10.870	8,146,600
2026-03-03	11.130	11.240	10.820	10.830	10.830	12,501,128
2026-03-02	11.330	11.390	11.100	11.190	11.190	14,066,574
2026-02-27	11.470	11.490	11.350	11.440	11.440	7,242,983
2026-02-26	11.420	11.600	11.340	11.490	11.490	13,183,740
2026-02-25	11.280	11.450	11.260	11.450	11.450	12,328,001
2026-02-24	11.230	11.400	11.210	11.310	11.310	6,979,600
2026-02-13	11.250	11.290	11.190	11.210	11.210	6,183,499
2026-02-12	11.190	11.290	11.120	11.200	11.200	11,743,889
2026-02-11	11.630	11.650	11.360	11.370	11.370	19,097,370
2026-02-10	11.160	11.350	11.150	11.290	11.290	9,126,896
2026-02-09	11.120	11.250	11.100	11.210	11.210	7,646,563
2026-02-06	11.070	11.140	11.020	11.060	11.060	6,417,279
2026-02-05	11.110	11.210	11.070	11.130	11.130	6,327,404
2026-02-04	11.210	11.220	11.100	11.170	11.170	7,938,800
2026-02-03	11.380	11.440	11.150	11.260	11.260	14,509,189
2026-02-02	11.070	11.140	10.950	10.970	10.970	7,692,671
2026-01-30	11.040	11.150	10.950	11.110	11.110	8,384,319
2026-01-29	11.010	11.180	10.950	11.030	11.030	11,304,047
2026-01-28	11.330	11.350	11.150	11.160	11.160	12,037,556
2026-01-27	11.240	11.500	10.970	11.410	11.410	18,849,831
2026-01-26	11.630	11.630	11.200	11.280	11.280	20,548,441
2026-01-23	11.470	11.690	11.430	11.660	11.660	17,157,902
2026-01-22	11.330	11.470	11.330	11.450	11.450	11,641,453
2026-01-21	11.300	11.450	11.220	11.340	11.340	11,623,405
2026-01-20	11.500	11.680	11.360	11.400	11.400	19,752,136

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.