Shang Gong Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.890	12.050	11.640	11.800	11.800	29,622,185
2025-01-20	11.800	11.980	11.610	11.840	11.840	33,114,200
2025-01-17	12.190	12.220	11.880	11.920	11.920	30,307,199
2025-01-16	12.500	12.650	12.000	12.190	12.190	67,020,600
2025-01-15	11.430	12.560	11.300	12.560	12.560	47,968,202
2025-01-14	10.700	11.510	10.600	11.420	11.420	40,271,324
2025-01-13	10.430	10.750	10.280	10.580	10.580	20,562,300
2025-01-10	11.150	11.390	10.720	10.730	10.730	34,190,100
2025-01-09	10.890	11.310	10.860	11.130	11.130	34,529,377
2025-01-08	10.810	10.990	10.400	10.890	10.890	29,348,200
2025-01-07	10.750	10.860	10.580	10.860	10.860	25,846,171
2025-01-06	10.700	10.980	10.400	10.600	10.600	28,106,600
2025-01-03	11.980	11.990	10.820	10.890	10.890	41,121,954
2025-01-02	12.310	12.450	11.660	11.820	11.820	40,705,450
2024-12-31	13.540	13.590	12.520	12.580	12.580	46,094,001
2024-12-30	14.100	14.500	13.710	13.720	13.720	38,204,900
2024-12-27	14.350	14.880	14.060	14.290	14.290	49,207,000
2024-12-26	14.280	14.670	14.120	14.210	14.210	50,096,238
2024-12-25	13.800	15.000	13.440	14.560	14.560	78,719,480
2024-12-24	14.000	14.400	13.860	14.140	14.140	41,773,400
2024-12-23	14.090	14.500	13.510	13.860	13.860	56,758,831
2024-12-20	13.320	13.960	13.310	13.780	13.780	47,394,300
2024-12-19	13.110	13.360	13.030	13.170	13.170	24,523,900
2024-12-18	13.280	13.540	13.220	13.390	13.390	27,865,314
2024-12-17	14.270	14.360	13.400	13.440	13.440	47,820,700
2024-12-16	14.510	15.200	14.210	14.460	14.460	46,229,800
2024-12-13	15.450	15.470	14.700	14.760	14.760	63,782,937
2024-12-12	15.650	15.960	15.250	15.670	15.670	73,350,538
2024-12-11	15.000	15.970	14.800	15.840	15.840	91,184,664
2024-12-10	15.420	15.680	15.010	15.130	15.130	68,691,841
2024-12-09	14.880	15.420	14.810	14.990	14.990	52,514,103
2024-12-06	15.500	15.630	14.870	15.080	15.080	80,280,819
2024-12-05	15.200	15.970	15.080	15.710	15.710	70,353,522
2024-12-04	16.100	16.490	15.400	15.600	15.600	105,054,193
2024-12-03	17.130	18.310	16.510	16.850	16.850	178,730,742
2024-12-02	15.200	17.130	14.880	17.130	17.130	117,425,807
2024-11-29	16.700	16.700	14.040	15.570	15.570	136,262,456
2024-11-28	15.330	15.330	15.330	15.330	15.330	0
2024-11-27	14.120	16.010	14.120	15.330	15.330	118,631,437
2024-11-26	15.860	17.190	14.780	15.320	15.320	172,393,738
2024-11-25	14.290	16.010	14.010	16.010	16.010	145,703,951
2024-11-22	13.430	15.130	12.750	14.550	14.550	136,807,185
2024-11-21	13.020	14.390	12.950	13.750	13.750	78,896,452
2024-11-20	12.900	13.470	12.790	13.200	13.200	51,399,808
2024-11-19	13.310	13.560	12.670	13.190	13.190	61,335,584
2024-11-18	12.460	13.350	11.810	13.310	13.310	67,917,036
2024-11-15	13.700	13.840	12.460	12.470	12.470	64,349,527
2024-11-14	14.650	14.790	13.800	13.840	13.840	41,233,259
2024-11-13	14.600	14.980	14.080	14.650	14.650	58,680,927
2024-11-12	14.880	14.880	14.180	14.350	14.350	59,658,715
2024-11-11	14.050	15.500	13.700	14.920	14.920	89,282,481
2024-11-08	13.800	14.490	13.650	14.260	14.260	82,797,369
2024-11-07	14.200	14.200	13.670	13.900	13.900	109,741,506
2024-11-06	15.230	15.940	14.780	15.190	15.190	146,797,342
2024-11-05	14.340	14.780	13.300	14.490	14.490	131,553,377
2024-11-04	14.340	15.720	14.340	14.340	14.340	119,993,798
2024-11-01	18.500	19.280	15.930	15.930	15.930	173,758,195
2024-10-31	18.380	18.380	16.710	17.700	17.700	144,116,084
2024-10-30	15.190	16.710	14.530	16.710	16.710	129,960,018
2024-10-29	15.190	15.190	15.190	15.190	15.190	4,493,560

← NewerPage 8 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.