Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 3,159,785 |
| 2024-10-25 | 12.500 | 12.550 | 12.000 | 12.550 | 12.550 | 57,325,244 |
| 2024-10-24 | 11.410 | 11.410 | 11.190 | 11.410 | 11.410 | 57,904,681 |
| 2024-10-23 | 8.960 | 10.370 | 8.960 | 10.370 | 10.370 | 128,791,842 |
| 2024-10-22 | 9.810 | 10.230 | 9.000 | 9.430 | 9.430 | 174,546,861 |
| 2024-10-21 | 8.490 | 9.300 | 8.460 | 9.300 | 9.300 | 104,382,599 |
| 2024-10-18 | 8.100 | 8.590 | 8.020 | 8.450 | 8.450 | 68,188,691 |
| 2024-10-17 | 8.090 | 8.590 | 8.080 | 8.230 | 8.230 | 59,608,806 |
| 2024-10-16 | 7.780 | 8.250 | 7.750 | 8.140 | 8.140 | 46,499,700 |
| 2024-10-15 | 7.970 | 8.260 | 7.820 | 7.980 | 7.980 | 46,215,606 |
| 2024-10-14 | 7.750 | 8.100 | 7.700 | 8.060 | 8.060 | 41,183,601 |
| 2024-10-11 | 7.840 | 8.000 | 7.600 | 7.740 | 7.740 | 35,552,243 |
| 2024-10-10 | 8.020 | 8.170 | 7.660 | 7.880 | 7.880 | 48,873,920 |
| 2024-10-09 | 8.870 | 8.870 | 8.200 | 8.200 | 8.200 | 61,822,451 |
| 2024-10-08 | 9.370 | 9.390 | 8.330 | 9.110 | 9.110 | 96,784,574 |
| 2024-09-30 | 8.160 | 8.620 | 7.950 | 8.540 | 8.540 | 82,441,206 |
| 2024-09-27 | 7.740 | 8.000 | 7.660 | 7.950 | 7.950 | 43,242,282 |
| 2024-09-26 | 7.440 | 7.650 | 7.410 | 7.650 | 7.650 | 46,059,507 |
| 2024-09-25 | 7.430 | 7.680 | 7.350 | 7.440 | 7.440 | 57,197,302 |
| 2024-09-24 | 6.950 | 7.540 | 6.910 | 7.400 | 7.400 | 63,019,480 |
| 2024-09-23 | 6.970 | 7.050 | 6.910 | 6.920 | 6.920 | 21,430,180 |
| 2024-09-20 | 7.170 | 7.170 | 6.960 | 7.020 | 7.020 | 28,120,913 |
| 2024-09-19 | 7.080 | 7.250 | 7.010 | 7.170 | 7.170 | 29,812,605 |
| 2024-09-18 | 7.160 | 7.200 | 6.910 | 7.030 | 7.030 | 25,404,618 |
| 2024-09-13 | 7.260 | 7.340 | 7.150 | 7.170 | 7.170 | 40,318,419 |
| 2024-09-12 | 7.170 | 7.770 | 7.150 | 7.420 | 7.420 | 60,649,208 |
| 2024-09-11 | 7.420 | 7.420 | 7.110 | 7.170 | 7.170 | 35,394,680 |
| 2024-09-10 | 7.440 | 7.540 | 7.350 | 7.500 | 7.500 | 36,609,800 |
| 2024-09-09 | 7.300 | 7.520 | 7.030 | 7.390 | 7.390 | 33,324,000 |
| 2024-09-06 | 7.260 | 7.620 | 7.260 | 7.460 | 7.460 | 57,858,901 |
| 2024-09-05 | 7.200 | 7.390 | 7.180 | 7.290 | 7.290 | 32,527,900 |
| 2024-09-04 | 7.200 | 7.350 | 7.080 | 7.190 | 7.190 | 31,562,402 |
| 2024-09-03 | 7.100 | 7.330 | 7.090 | 7.250 | 7.250 | 30,658,028 |
| 2024-09-02 | 7.370 | 7.470 | 7.130 | 7.140 | 7.140 | 38,857,628 |
| 2024-08-30 | 7.250 | 7.560 | 7.140 | 7.370 | 7.370 | 54,099,983 |
| 2024-08-29 | 7.020 | 7.480 | 6.930 | 7.270 | 7.270 | 48,118,753 |
| 2024-08-28 | 7.020 | 7.180 | 6.860 | 7.070 | 7.070 | 33,338,735 |
| 2024-08-27 | 7.720 | 7.720 | 7.090 | 7.200 | 7.200 | 69,896,336 |
| 2024-08-26 | 7.630 | 8.080 | 7.620 | 7.880 | 7.880 | 56,593,428 |
| 2024-08-23 | 8.420 | 8.500 | 7.830 | 7.840 | 7.840 | 67,881,719 |
| 2024-08-22 | 8.500 | 8.790 | 8.290 | 8.360 | 8.360 | 81,189,992 |
| 2024-08-21 | 7.950 | 8.760 | 7.810 | 8.640 | 8.640 | 98,162,339 |
| 2024-08-20 | 8.480 | 8.490 | 8.040 | 8.110 | 8.110 | 70,314,200 |
| 2024-08-19 | 8.080 | 9.000 | 8.030 | 8.620 | 8.620 | 113,069,228 |
| 2024-08-16 | 7.950 | 8.850 | 7.620 | 8.380 | 8.380 | 96,152,846 |
| 2024-08-15 | 7.650 | 8.100 | 7.500 | 8.070 | 8.070 | 80,533,720 |
| 2024-08-14 | 7.800 | 8.060 | 7.800 | 7.830 | 7.830 | 66,784,300 |
| 2024-08-13 | 7.810 | 8.100 | 7.670 | 7.880 | 7.880 | 78,846,502 |
| 2024-08-12 | 8.150 | 8.300 | 7.590 | 7.700 | 7.700 | 88,895,081 |
| 2024-08-09 | 7.400 | 8.100 | 7.400 | 8.100 | 8.100 | 72,413,118 |
| 2024-08-08 | 7.850 | 7.910 | 7.340 | 7.360 | 7.360 | 71,831,721 |
| 2024-08-07 | 7.750 | 8.420 | 7.750 | 7.890 | 7.890 | 87,846,739 |
| 2024-08-06 | 9.500 | 9.730 | 8.330 | 8.330 | 8.330 | 108,009,218 |
| 2024-08-05 | 8.500 | 9.250 | 8.370 | 9.250 | 9.250 | 137,395,521 |
| 2024-08-02 | 8.100 | 9.100 | 8.030 | 8.410 | 8.410 | 128,678,297 |
| 2024-08-01 | 7.900 | 8.320 | 7.750 | 8.320 | 8.320 | 126,326,077 |
| 2024-07-31 | 6.810 | 7.560 | 6.800 | 7.560 | 7.560 | 86,075,553 |
| 2024-07-30 | 6.890 | 6.960 | 6.750 | 6.870 | 6.870 | 40,102,500 |
| 2024-07-29 | 6.560 | 7.160 | 6.550 | 7.000 | 7.000 | 54,865,697 |
| 2024-07-26 | 6.520 | 6.720 | 6.480 | 6.670 | 6.670 | 34,574,330 |
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.