Shang Gong Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.590	11.820	11.160	11.270	11.270	38,385,810
2025-04-23	11.190	12.100	11.190	11.760	11.760	42,535,810
2025-04-22	11.230	11.290	11.070	11.080	11.080	11,355,500
2025-04-21	11.090	11.250	10.860	11.230	11.230	16,985,300
2025-04-18	10.800	10.960	10.720	10.830	10.830	8,592,401
2025-04-17	10.800	11.100	10.800	10.850	10.850	11,491,600
2025-04-16	10.950	11.120	10.740	10.890	10.890	13,512,401
2025-04-15	11.060	11.190	10.910	11.060	11.060	13,578,509
2025-04-14	10.940	11.190	10.940	11.050	11.050	15,144,905
2025-04-11	10.500	10.930	10.410	10.800	10.800	18,868,300
2025-04-10	10.620	10.900	10.550	10.610	10.610	22,858,100
2025-04-09	9.790	10.510	8.990	10.420	10.420	35,996,300
2025-04-08	9.900	10.580	9.610	9.960	9.960	32,779,000
2025-04-07	10.760	10.960	10.680	10.680	10.680	10,747,200
2025-04-03	11.920	12.170	11.820	11.870	11.870	13,460,845
2025-04-02	12.300	12.330	12.050	12.100	12.100	16,916,198
2025-04-01	12.300	12.810	12.290	12.370	12.370	20,234,425
2025-03-31	12.180	12.990	12.180	12.410	12.410	33,430,344
2025-03-28	12.400	12.470	12.080	12.100	12.100	13,155,600
2025-03-27	12.430	12.530	12.260	12.410	12.410	12,277,200
2025-03-26	12.330	12.550	12.290	12.450	12.450	12,584,020
2025-03-25	12.470	12.710	12.300	12.360	12.360	14,700,101
2025-03-24	12.800	12.890	12.120	12.470	12.470	21,648,801
2025-03-21	13.210	13.230	12.800	12.890	12.890	22,874,175
2025-03-20	13.220	13.530	13.120	13.310	13.310	18,520,700
2025-03-19	13.350	13.430	13.190	13.230	13.230	14,308,600
2025-03-18	13.480	13.500	13.300	13.410	13.410	15,629,601
2025-03-17	13.330	13.570	13.300	13.370	13.370	17,885,699
2025-03-14	13.060	13.390	13.010	13.320	13.320	22,293,973
2025-03-13	13.880	13.880	13.040	13.070	13.070	36,863,035
2025-03-12	13.860	14.160	13.710	13.940	13.940	30,009,460
2025-03-11	13.470	13.780	13.410	13.720	13.720	21,545,815
2025-03-10	14.020	14.050	13.720	13.740	13.740	27,799,400
2025-03-07	14.010	14.600	13.960	14.140	14.140	48,974,165
2025-03-06	13.910	14.310	13.860	14.190	14.190	44,167,551
2025-03-05	13.810	14.060	13.650	13.890	13.890	31,997,079
2025-03-04	13.500	13.900	13.480	13.880	13.880	26,843,200
2025-03-03	13.750	14.080	13.400	13.780	13.780	39,161,600
2025-02-28	14.430	14.500	13.630	13.700	13.700	48,785,500
2025-02-27	15.060	15.120	14.100	14.430	14.430	62,569,600
2025-02-26	15.220	15.300	14.810	15.050	15.050	65,680,571
2025-02-25	14.880	15.920	14.780	15.300	15.300	86,769,990
2025-02-24	15.740	17.040	15.530	15.560	15.560	127,733,883
2025-02-21	15.060	15.650	14.950	15.490	15.490	85,769,400
2025-02-20	14.800	15.740	14.780	15.310	15.310	82,776,722
2025-02-19	14.590	15.420	14.500	14.990	14.990	84,248,994
2025-02-18	15.450	15.900	14.890	14.930	14.930	102,998,440
2025-02-17	14.470	16.890	14.210	15.800	15.800	180,597,229
2025-02-14	14.180	15.440	13.230	15.440	15.440	172,442,527
2025-02-13	14.610	14.880	13.600	14.040	14.040	84,976,585
2025-02-12	12.240	13.530	12.240	13.530	13.530	87,373,077
2025-02-11	12.430	12.800	12.180	12.300	12.300	47,583,201
2025-02-10	12.090	12.460	12.090	12.420	12.420	38,541,201
2025-02-07	11.940	12.350	11.810	12.100	12.100	44,958,200
2025-02-06	11.360	11.990	11.300	11.970	11.970	39,866,700
2025-02-05	11.160	11.540	11.090	11.430	11.430	27,102,400
2025-01-27	11.390	11.480	11.000	11.010	11.010	19,637,042
2025-01-24	11.390	11.450	11.170	11.360	11.360	24,834,984
2025-01-23	11.550	12.150	11.370	11.370	11.370	39,096,400
2025-01-22	11.700	11.730	11.300	11.350	11.350	26,628,000

← NewerPage 7 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.