Shang Gong Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.790	11.790	11.520	11.520	11.520	24,709,783
2025-07-22	11.740	11.950	11.690	11.820	11.820	36,149,161
2025-07-21	11.500	11.900	11.500	11.830	11.830	50,500,859
2025-07-18	11.450	11.590	11.390	11.490	11.490	64,007,211
2025-07-17	11.290	12.100	11.290	11.760	11.760	98,746,474
2025-07-16	10.770	11.110	10.750	11.000	11.000	13,497,400
2025-07-15	10.950	10.980	10.630	10.770	10.770	22,323,799
2025-07-14	11.280	11.280	11.140	11.180	11.180	7,840,100
2025-07-11	11.120	11.280	11.070	11.270	11.270	14,166,200
2025-07-10	11.110	11.170	11.060	11.130	11.130	8,899,659
2025-07-09	11.160	11.490	11.110	11.170	11.170	17,330,998
2025-07-08	11.040	11.120	10.990	11.100	11.100	7,950,900
2025-07-07	10.950	11.100	10.890	11.040	11.040	8,202,600
2025-07-04	11.180	11.180	10.960	10.970	10.970	11,801,900
2025-07-03	11.050	11.330	11.050	11.190	11.190	13,259,800
2025-07-02	11.180	11.330	11.030	11.090	11.090	14,745,300
2025-07-01	11.250	11.320	11.110	11.230	11.230	10,196,799
2025-06-30	11.140	11.320	11.140	11.250	11.250	11,257,000
2025-06-27	11.180	11.240	11.090	11.140	11.140	14,903,654
2025-06-26	11.070	11.520	10.990	11.250	11.250	28,956,202
2025-06-25	10.950	11.080	10.860	11.020	11.020	14,476,502
2025-06-24	10.560	11.250	10.560	10.980	10.980	19,370,600
2025-06-23	10.350	10.550	10.310	10.540	10.540	8,112,402
2025-06-20	10.650	10.750	10.460	10.460	10.460	7,498,000
2025-06-19	10.860	10.940	10.630	10.650	10.650	9,487,716
2025-06-18	10.980	11.020	10.900	10.950	10.950	6,448,100
2025-06-17	11.140	11.160	10.970	11.010	11.010	9,352,600
2025-06-16	10.750	11.310	10.730	11.160	11.160	15,442,600
2025-06-13	11.110	11.140	10.870	10.870	10.870	12,429,701
2025-06-12	11.250	11.270	11.100	11.150	11.150	9,702,800
2025-06-11	11.350	11.450	11.280	11.300	11.300	11,623,272
2025-06-10	11.240	11.460	11.190	11.340	11.340	18,389,202
2025-06-09	11.240	11.320	11.210	11.250	11.250	9,807,601
2025-06-06	11.320	11.320	11.130	11.190	11.190	9,790,500
2025-06-05	11.310	11.340	11.170	11.330	11.330	11,555,400
2025-06-04	11.430	11.500	11.250	11.310	11.310	13,939,777
2025-06-03	11.390	11.600	11.300	11.420	11.420	19,166,200
2025-05-30	11.300	11.880	11.090	11.640	11.640	35,597,700
2025-05-29	11.100	11.440	11.080	11.370	11.370	14,567,401
2025-05-28	11.250	11.330	11.050	11.080	11.080	10,861,800
2025-05-27	11.440	11.470	11.160	11.250	11.250	11,214,800
2025-05-26	11.200	11.480	11.170	11.430	11.430	12,684,101
2025-05-23	11.590	11.620	11.230	11.250	11.250	18,610,400
2025-05-22	11.970	11.980	11.580	11.580	11.580	26,740,900
2025-05-21	12.240	12.670	11.960	11.970	11.970	49,295,200
2025-05-20	12.140	12.260	12.000	12.200	12.200	37,318,481
2025-05-19	11.680	12.430	11.370	12.400	12.400	58,808,579
2025-05-16	11.450	11.720	11.450	11.560	11.560	10,072,700
2025-05-15	11.720	11.800	11.490	11.500	11.500	11,350,800
2025-05-14	11.750	11.860	11.670	11.720	11.720	12,397,010
2025-05-13	12.130	12.140	11.760	11.800	11.800	15,838,400
2025-05-12	11.850	12.040	11.740	11.920	11.920	17,593,800
2025-05-09	11.930	12.000	11.620	11.710	11.710	22,127,300
2025-05-08	11.720	12.200	11.630	12.000	12.000	33,417,445
2025-05-07	11.560	12.150	11.560	11.720	11.720	37,463,700
2025-05-06	11.100	11.420	11.050	11.420	11.420	19,323,400
2025-04-30	10.790	11.040	10.790	10.980	10.980	11,947,000
2025-04-29	10.400	10.840	10.400	10.790	10.790	15,859,200
2025-04-28	11.010	11.030	10.630	10.630	10.630	19,731,100
2025-04-25	11.160	11.450	10.990	11.080	11.080	26,063,900

← NewerPage 6 of 21 · 1,212 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.