Shang Gong Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.580	11.590	11.420	11.510	11.510	16,152,388
2026-01-16	11.810	11.940	11.500	11.620	11.620	23,717,633
2026-01-15	12.010	12.480	11.720	11.790	11.790	33,245,311
2026-01-14	11.820	12.640	11.810	12.120	12.120	51,764,407
2026-01-13	12.350	12.380	11.810	11.820	11.820	46,443,696
2026-01-12	12.280	12.900	12.280	12.630	12.630	50,812,621
2026-01-09	12.290	12.310	12.050	12.220	12.220	29,798,402
2026-01-08	11.990	12.280	11.900	12.220	12.220	28,844,044
2026-01-07	12.310	12.310	12.020	12.050	12.050	36,064,973
2026-01-06	12.240	12.450	12.210	12.380	12.380	37,313,616
2026-01-05	12.780	12.950	12.200	12.370	12.370	57,921,956
2025-12-31	11.990	13.210	11.990	12.540	12.540	84,819,889
2025-12-30	12.060	12.260	11.920	12.010	12.010	26,303,204
2025-12-29	11.950	12.260	11.870	12.150	12.150	36,727,842
2025-12-26	11.920	12.080	11.800	11.990	11.990	33,207,128
2025-12-25	11.660	12.110	11.590	11.920	11.920	33,339,869
2025-12-24	11.410	11.700	11.400	11.660	11.660	15,829,128
2025-12-23	11.790	11.830	11.430	11.480	11.480	22,952,978
2025-12-22	11.570	12.110	11.540	11.880	11.880	34,048,188
2025-12-19	11.490	11.670	11.450	11.570	11.570	19,020,953
2025-12-18	11.120	11.860	11.120	11.590	11.590	26,886,588
2025-12-17	11.380	11.550	11.040	11.290	11.290	19,502,000
2025-12-16	11.350	11.690	11.010	11.490	11.490	24,112,102
2025-12-15	11.580	11.770	11.350	11.390	11.390	24,518,059
2025-12-12	11.700	12.060	11.650	11.850	11.850	38,938,896
2025-12-11	11.430	12.620	11.290	11.830	11.830	54,497,508
2025-12-10	11.260	11.680	11.260	11.470	11.470	23,392,284
2025-12-09	11.130	11.890	11.090	11.370	11.370	21,521,752
2025-12-08	11.030	11.570	11.000	11.230	11.230	19,966,800
2025-12-05	10.800	10.930	10.670	10.930	10.930	9,230,012
2025-12-04	10.730	11.110	10.730	10.830	10.830	9,435,810
2025-12-03	11.200	11.230	10.790	10.840	10.840	18,870,100
2025-12-02	11.350	11.400	11.200	11.230	11.230	9,163,728
2025-12-01	11.410	11.450	11.310	11.330	11.330	8,929,400
2025-11-28	11.340	11.410	11.210	11.370	11.370	11,507,600
2025-11-27	11.090	11.540	11.080	11.420	11.420	25,161,451
2025-11-26	10.920	11.270	10.910	11.070	11.070	11,291,639
2025-11-25	10.880	11.100	10.880	10.960	10.960	10,194,366
2025-11-24	10.770	10.960	10.680	10.880	10.880	9,411,670
2025-11-21	11.130	11.250	10.610	10.700	10.700	17,053,280
2025-11-20	11.390	11.470	11.180	11.190	11.190	11,166,972
2025-11-19	11.400	11.620	11.290	11.460	11.460	13,281,280
2025-11-18	11.490	11.580	11.350	11.400	11.400	12,935,147
2025-11-17	11.660	11.660	11.450	11.540	11.540	15,269,219
2025-11-14	11.700	11.830	11.520	11.670	11.670	13,033,603
2025-11-13	11.790	11.850	11.690	11.750	11.750	15,761,258
2025-11-12	12.100	12.110	11.750	11.790	11.790	21,106,172
2025-11-11	12.200	12.490	12.170	12.180	12.180	29,472,789
2025-11-10	12.080	12.160	11.990	12.100	12.100	13,579,952
2025-11-07	11.870	12.370	11.810	12.080	12.080	23,702,002
2025-11-06	11.980	12.040	11.870	11.950	11.950	14,295,289
2025-11-05	11.930	12.100	11.810	12.020	12.020	13,387,542
2025-11-04	12.290	12.320	12.000	12.030	12.030	20,699,802
2025-11-03	11.900	12.350	11.860	12.280	12.280	31,208,503
2025-10-31	11.660	12.040	11.620	11.900	11.900	18,405,200
2025-10-30	12.050	12.050	11.710	11.750	11.750	23,159,910
2025-10-29	12.030	12.090	11.910	12.060	12.060	19,257,108
2025-10-28	12.220	12.300	11.980	12.000	12.000	27,892,623
2025-10-27	12.120	12.480	12.040	12.320	12.320	35,534,043
2025-10-24	12.540	12.900	12.280	12.280	12.280	37,288,956

← NewerPage 4 of 21 · 1,213 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.