Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.690 | 8.820 | 8.400 | 8.480 | 8.480 | 57,148,678 |
| 2026-10-19 | 8.940 | 9.560 | 8.600 | 8.980 | 8.980 | 88,269,399 |
| 2026-10-16 | 8.290 | 8.940 | 8.070 | 8.940 | 8.940 | 53,335,290 |
| 2026-10-15 | 8.080 | 8.490 | 7.960 | 8.130 | 8.130 | 32,626,745 |
| 2026-10-14 | 8.370 | 8.570 | 8.130 | 8.250 | 8.250 | 41,739,044 |
| 2026-10-13 | 8.220 | 9.050 | 7.910 | 8.610 | 8.610 | 62,213,919 |
| 2026-10-12 | 8.020 | 8.670 | 7.840 | 8.240 | 8.240 | 68,222,529 |
| 2026-10-09 | 7.410 | 8.180 | 7.410 | 8.180 | 8.180 | 36,739,739 |
| 2026-10-08 | 7.500 | 7.720 | 7.400 | 7.440 | 7.440 | 19,994,180 |
| 2026-09-30 | 7.730 | 7.870 | 7.500 | 7.580 | 7.580 | 24,191,280 |
| 2026-09-29 | 7.900 | 7.940 | 7.630 | 7.680 | 7.680 | 35,211,322 |
| 2026-09-28 | 8.340 | 8.340 | 7.750 | 7.840 | 7.840 | 60,300,196 |
| 2026-09-24 | 7.200 | 8.370 | 7.200 | 8.370 | 8.370 | 56,684,502 |
| 2026-09-23 | 7.250 | 7.610 | 7.210 | 7.610 | 7.610 | 25,500,624 |
| 2026-09-22 | 6.960 | 7.040 | 6.880 | 6.920 | 6.920 | 5,055,000 |
| 2026-09-21 | 6.850 | 6.940 | 6.850 | 6.910 | 6.910 | 4,511,600 |
| 2026-09-18 | 6.840 | 6.940 | 6.820 | 6.880 | 6.880 | 4,700,629 |
| 2026-09-17 | 6.890 | 6.890 | 6.710 | 6.810 | 6.810 | 4,110,300 |
| 2026-09-16 | 6.780 | 6.890 | 6.740 | 6.850 | 6.850 | 4,446,400 |
| 2026-09-15 | 7.050 | 7.050 | 6.820 | 6.820 | 6.820 | 4,541,600 |
| 2026-09-14 | 6.990 | 7.050 | 6.900 | 7.010 | 7.010 | 4,254,865 |
| 2026-09-11 | 7.130 | 7.130 | 6.910 | 6.990 | 6.990 | 6,175,874 |
| 2026-09-10 | 7.220 | 7.230 | 7.140 | 7.170 | 7.170 | 3,983,500 |
| 2026-09-09 | 7.250 | 7.300 | 7.200 | 7.240 | 7.240 | 4,193,700 |
| 2026-09-08 | 7.110 | 7.300 | 7.110 | 7.270 | 7.270 | 4,451,500 |
| 2026-09-07 | 7.250 | 7.250 | 7.140 | 7.200 | 7.200 | 4,479,300 |
| 2026-09-04 | 7.200 | 7.310 | 7.130 | 7.180 | 7.180 | 6,520,700 |
| 2026-09-03 | 7.280 | 7.290 | 7.170 | 7.200 | 7.200 | 5,380,200 |
| 2026-09-02 | 7.270 | 7.300 | 7.140 | 7.260 | 7.260 | 5,877,700 |
| 2026-09-01 | 7.150 | 7.270 | 7.090 | 7.230 | 7.230 | 5,509,101 |
| 2026-08-31 | 7.040 | 7.170 | 7.020 | 7.160 | 7.160 | 4,013,000 |
| 2026-08-28 | 7.060 | 7.170 | 7.010 | 7.110 | 7.110 | 5,659,900 |
| 2026-08-27 | 7.070 | 7.080 | 6.990 | 7.050 | 7.050 | 5,251,490 |
| 2026-08-26 | 7.130 | 7.180 | 7.030 | 7.070 | 7.070 | 4,837,100 |
| 2026-08-25 | 6.830 | 7.100 | 6.770 | 7.090 | 7.090 | 6,976,700 |
| 2026-08-24 | 6.900 | 6.980 | 6.760 | 6.850 | 6.850 | 5,513,780 |
| 2026-08-21 | 6.810 | 6.950 | 6.710 | 6.920 | 6.920 | 4,630,956 |
| 2026-08-20 | 6.810 | 6.930 | 6.730 | 6.860 | 6.860 | 6,216,301 |
| 2026-08-19 | 7.100 | 7.100 | 6.760 | 6.760 | 6.760 | 7,928,000 |
| 2026-08-18 | 7.190 | 7.190 | 7.020 | 7.060 | 7.060 | 6,227,301 |
| 2026-08-17 | 7.100 | 7.240 | 7.070 | 7.190 | 7.190 | 6,343,921 |
| 2026-08-14 | 7.240 | 7.250 | 7.030 | 7.130 | 7.130 | 6,381,200 |
| 2026-08-13 | 7.230 | 7.260 | 7.090 | 7.090 | 7.090 | 6,885,400 |
| 2026-08-12 | 7.100 | 7.250 | 7.070 | 7.220 | 7.220 | 6,748,852 |
| 2026-08-11 | 7.140 | 7.180 | 7.010 | 7.100 | 7.100 | 6,425,200 |
| 2026-08-10 | 7.160 | 7.190 | 7.030 | 7.170 | 7.170 | 7,748,798 |
| 2026-08-07 | 7.130 | 7.150 | 6.920 | 7.080 | 7.080 | 6,948,877 |
| 2026-08-06 | 7.080 | 7.150 | 7.000 | 7.120 | 7.120 | 7,131,300 |
| 2026-08-05 | 7.040 | 7.120 | 7.010 | 7.080 | 7.080 | 6,929,400 |
| 2026-08-04 | 7.060 | 7.120 | 6.990 | 7.040 | 7.040 | 6,641,300 |
| 2026-08-03 | 6.850 | 7.050 | 6.850 | 7.050 | 7.050 | 7,070,053 |
| 2026-07-31 | 6.790 | 6.870 | 6.720 | 6.850 | 6.850 | 7,864,482 |
| 2026-07-30 | 6.810 | 6.940 | 6.670 | 6.700 | 6.700 | 9,748,091 |
| 2026-07-29 | 6.530 | 6.830 | 6.530 | 6.820 | 6.820 | 10,012,635 |
| 2026-07-28 | 6.450 | 6.700 | 6.450 | 6.610 | 6.610 | 6,545,500 |
| 2026-07-27 | 6.300 | 6.510 | 6.280 | 6.490 | 6.490 | 6,579,200 |
| 2026-07-24 | 6.370 | 6.400 | 6.260 | 6.310 | 6.310 | 5,705,700 |
| 2026-07-23 | 6.310 | 6.460 | 6.110 | 6.450 | 6.450 | 8,050,900 |
| 2026-07-22 | 6.320 | 6.350 | 6.200 | 6.230 | 6.230 | 6,260,318 |
| 2026-07-21 | 6.190 | 6.370 | 5.960 | 6.340 | 6.340 | 10,475,117 |
Page 1 of 3 · 121 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.