Shang Gong Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.720	12.850	12.260	12.600	12.600	35,877,293
2025-10-22	12.910	13.290	12.810	12.920	12.920	36,572,485
2025-10-21	12.670	13.200	12.640	13.090	13.090	45,980,621
2025-10-20	12.640	12.980	12.450	12.820	12.820	41,370,381
2025-10-17	13.090	13.320	12.480	12.490	12.490	50,199,585
2025-10-16	13.150	13.460	13.060	13.160	13.160	56,201,292
2025-10-15	13.750	14.050	13.150	13.520	13.520	121,716,862
2025-10-14	12.590	13.730	12.470	13.730	13.730	99,969,553
2025-10-13	11.790	12.550	11.680	12.480	12.480	36,871,487
2025-10-10	11.900	12.660	11.830	12.390	12.390	49,343,076
2025-10-09	11.700	12.060	11.650	11.920	11.920	22,858,160
2025-09-30	12.000	12.300	11.800	11.910	11.910	24,018,061
2025-09-29	12.090	12.260	11.830	11.970	11.970	31,109,347
2025-09-26	12.000	12.650	11.800	12.240	12.240	53,870,364
2025-09-25	12.150	12.300	11.870	11.910	11.910	39,801,955
2025-09-24	11.290	12.410	11.130	12.410	12.410	49,639,000
2025-09-23	11.740	11.780	11.120	11.280	11.280	21,222,259
2025-09-22	11.610	11.840	11.610	11.740	11.740	13,696,819
2025-09-19	11.840	11.960	11.650	11.650	11.650	17,600,608
2025-09-18	12.300	12.340	11.730	11.910	11.910	38,598,901
2025-09-17	12.500	12.620	12.310	12.410	12.410	26,377,608
2025-09-16	12.600	12.830	12.580	12.630	12.630	28,109,053
2025-09-15	12.300	13.020	12.220	12.730	12.730	40,191,403
2025-09-12	12.270	12.770	12.170	12.400	12.400	34,232,125
2025-09-11	12.150	12.410	11.920	12.360	12.360	31,601,978
2025-09-10	12.370	12.520	12.160	12.230	12.230	29,454,065
2025-09-09	12.900	12.930	12.260	12.280	12.280	46,693,308
2025-09-08	13.250	13.500	12.880	13.050	13.050	63,421,600
2025-09-05	12.510	13.200	12.400	13.100	13.100	72,446,683
2025-09-04	12.500	13.180	12.010	12.670	12.670	67,304,843
2025-09-03	12.480	13.210	12.230	12.750	12.750	83,677,393
2025-09-02	12.030	12.480	11.640	12.440	12.440	55,274,940
2025-09-01	12.140	12.220	11.970	12.070	12.070	28,336,500
2025-08-29	11.600	12.570	11.440	12.160	12.160	55,529,833
2025-08-28	11.590	11.790	11.280	11.670	11.670	28,049,900
2025-08-27	12.000	12.240	11.700	11.700	11.700	42,833,073
2025-08-26	11.770	12.380	11.590	12.090	12.090	51,563,922
2025-08-25	11.850	11.880	11.680	11.770	11.770	29,779,513
2025-08-22	11.530	11.990	11.450	11.840	11.840	41,835,233
2025-08-21	11.670	11.730	11.450	11.530	11.530	18,652,300
2025-08-20	11.520	11.670	11.500	11.660	11.660	21,195,600
2025-08-19	11.460	11.880	11.350	11.670	11.670	42,168,883
2025-08-18	11.380	11.560	11.320	11.460	11.460	24,999,702
2025-08-15	11.120	11.450	11.120	11.410	11.410	19,252,498
2025-08-14	11.330	11.340	11.060	11.110	11.110	17,559,697
2025-08-13	11.350	11.400	11.270	11.330	11.330	13,367,103
2025-08-12	11.400	11.410	11.260	11.350	11.350	12,863,840
2025-08-11	11.370	11.470	11.340	11.400	11.400	13,223,500
2025-08-08	11.330	11.520	11.270	11.440	11.440	22,426,600
2025-08-07	11.400	11.490	11.300	11.310	11.310	13,323,845
2025-08-06	11.300	11.440	11.280	11.390	11.390	12,912,127
2025-08-05	11.300	11.420	11.250	11.370	11.370	12,712,950
2025-08-04	11.090	11.330	11.040	11.290	11.290	11,894,445
2025-08-01	11.200	11.240	11.060	11.120	11.120	10,664,597
2025-07-31	11.200	11.390	11.180	11.220	11.220	14,948,952
2025-07-30	11.420	11.440	11.140	11.220	11.220	18,873,383
2025-07-29	11.400	11.550	11.310	11.480	11.480	21,411,345
2025-07-28	11.490	11.490	11.350	11.390	11.390	14,689,712
2025-07-25	11.510	11.530	11.400	11.450	11.450	15,594,830
2025-07-24	11.540	11.680	11.470	11.550	11.550	18,702,221

← NewerPage 5 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.