Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.710 | 3.790 | 3.710 | 3.750 | 3.750 | 10,561,175 |
| 2024-07-22 | 3.840 | 3.850 | 3.690 | 3.720 | 3.720 | 14,756,044 |
| 2024-07-19 | 4.050 | 4.060 | 3.820 | 3.860 | 3.860 | 25,233,550 |
| 2024-07-18 | 3.860 | 4.300 | 3.760 | 4.050 | 4.050 | 23,546,200 |
| 2024-07-17 | 3.850 | 3.950 | 3.830 | 3.910 | 3.910 | 7,963,200 |
| 2024-07-16 | 3.840 | 3.930 | 3.800 | 3.850 | 3.850 | 7,482,900 |
| 2024-07-15 | 3.910 | 3.980 | 3.820 | 3.870 | 3.870 | 6,644,800 |
| 2024-07-12 | 3.920 | 4.050 | 3.900 | 3.940 | 3.940 | 6,123,800 |
| 2024-07-11 | 3.890 | 3.930 | 3.830 | 3.900 | 3.900 | 5,016,200 |
| 2024-07-10 | 3.960 | 3.960 | 3.790 | 3.820 | 3.820 | 5,265,800 |
| 2024-07-09 | 3.860 | 3.980 | 3.810 | 3.940 | 3.940 | 7,575,900 |
| 2024-07-08 | 4.010 | 4.010 | 3.830 | 3.860 | 3.860 | 6,347,300 |
| 2024-07-05 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-07-04 | 4.180 | 4.200 | 4.000 | 4.030 | 4.030 | 5,640,400 |
| 2024-07-03 | 4.190 | 4.240 | 4.130 | 4.200 | 4.200 | 5,890,200 |
| 2024-07-02 | 4.110 | 4.200 | 4.060 | 4.150 | 4.150 | 5,862,900 |
| 2024-07-01 | 4.010 | 4.120 | 3.990 | 4.100 | 4.100 | 6,453,200 |
| 2024-06-28 | 3.950 | 4.070 | 3.950 | 3.990 | 3.990 | 4,003,200 |
| 2024-06-27 | 4.020 | 4.110 | 3.990 | 4.000 | 4.000 | 5,218,332 |
| 2024-06-26 | 3.970 | 4.040 | 3.900 | 4.040 | 4.040 | 4,894,000 |
| 2024-06-25 | 3.870 | 3.990 | 3.850 | 3.940 | 3.940 | 6,699,300 |
| 2024-06-24 | 4.030 | 4.030 | 3.860 | 3.880 | 3.880 | 5,827,200 |
| 2024-06-21 | 4.060 | 4.100 | 4.020 | 4.050 | 4.050 | 4,541,600 |
| 2024-06-20 | 4.120 | 4.160 | 4.020 | 4.040 | 4.040 | 6,001,300 |
| 2024-06-19 | 4.160 | 4.190 | 4.120 | 4.130 | 4.130 | 4,616,232 |
| 2024-06-18 | 4.150 | 4.190 | 4.130 | 4.150 | 4.150 | 4,150,100 |
| 2024-06-17 | 4.250 | 4.250 | 4.120 | 4.140 | 4.140 | 5,992,200 |
| 2024-06-14 | 4.170 | 4.290 | 4.140 | 4.270 | 4.270 | 7,151,245 |
| 2024-06-13 | 4.290 | 4.310 | 4.150 | 4.200 | 4.200 | 5,586,300 |
| 2024-06-12 | 4.180 | 4.280 | 4.150 | 4.260 | 4.260 | 6,127,100 |
| 2024-06-11 | 4.270 | 4.280 | 4.120 | 4.190 | 4.190 | 8,319,098 |
| 2024-06-07 | 4.030 | 4.330 | 4.030 | 4.290 | 4.290 | 12,855,198 |
| 2024-06-06 | 4.200 | 4.240 | 3.970 | 4.000 | 4.000 | 11,297,100 |
| 2024-06-05 | 4.320 | 4.380 | 4.160 | 4.180 | 4.180 | 9,822,200 |
| 2024-06-04 | 4.410 | 4.460 | 4.280 | 4.380 | 4.380 | 10,379,800 |
| 2024-06-03 | 4.560 | 4.560 | 4.360 | 4.420 | 4.420 | 10,119,500 |
| 2024-05-31 | 4.540 | 4.590 | 4.490 | 4.560 | 4.560 | 9,872,256 |
| 2024-05-30 | 4.660 | 4.690 | 4.530 | 4.540 | 4.540 | 12,734,000 |
| 2024-05-29 | 4.690 | 4.810 | 4.610 | 4.640 | 4.640 | 17,435,500 |
| 2024-05-28 | 4.900 | 5.180 | 4.650 | 4.670 | 4.670 | 24,229,207 |
| 2024-05-27 | 4.750 | 4.810 | 4.610 | 4.740 | 4.740 | 15,325,545 |
| 2024-05-24 | 4.960 | 4.970 | 4.780 | 4.790 | 4.790 | 17,538,200 |
| 2024-05-23 | 5.000 | 5.150 | 4.890 | 4.960 | 4.960 | 31,607,664 |
| 2024-05-22 | 5.100 | 5.350 | 5.030 | 5.160 | 5.160 | 45,063,709 |
| 2024-05-21 | 5.000 | 5.270 | 4.940 | 5.110 | 5.110 | 30,598,456 |
| 2024-05-20 | 5.290 | 5.290 | 5.040 | 5.040 | 5.040 | 46,817,107 |
| 2024-05-17 | 5.460 | 5.750 | 5.070 | 5.600 | 5.600 | 63,968,378 |
| 2024-05-16 | 4.760 | 5.250 | 4.750 | 5.250 | 5.250 | 18,246,671 |
| 2024-05-15 | 4.650 | 4.820 | 4.640 | 4.770 | 4.770 | 9,028,000 |
| 2024-05-14 | 4.670 | 4.740 | 4.610 | 4.660 | 4.660 | 5,864,800 |
| 2024-05-13 | 4.790 | 4.830 | 4.660 | 4.690 | 4.690 | 10,307,645 |
| 2024-05-10 | 4.720 | 4.840 | 4.670 | 4.790 | 4.790 | 7,579,845 |
| 2024-05-09 | 4.660 | 4.760 | 4.650 | 4.720 | 4.720 | 4,812,500 |
| 2024-05-08 | 4.710 | 4.750 | 4.610 | 4.650 | 4.650 | 7,031,000 |
| 2024-05-07 | 4.700 | 4.780 | 4.640 | 4.740 | 4.740 | 7,241,145 |
| 2024-05-06 | 4.610 | 4.760 | 4.610 | 4.700 | 4.700 | 8,370,300 |
| 2024-04-30 | 4.520 | 4.600 | 4.470 | 4.550 | 4.550 | 11,157,500 |
| 2024-04-29 | 4.450 | 4.690 | 4.400 | 4.680 | 4.680 | 9,352,400 |
| 2024-04-26 | 4.370 | 4.460 | 4.280 | 4.450 | 4.450 | 5,508,000 |
| 2024-04-25 | 4.300 | 4.430 | 4.270 | 4.360 | 4.360 | 4,986,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-29 | 0.2200 CNY |
| 2021-05-21 | 0.2200 CNY |
| 2020-10-16 | 0.3800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.