Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.190 | 4.330 | 4.170 | 4.310 | 4.310 | 5,425,700 |
| 2024-04-23 | 4.100 | 4.240 | 4.090 | 4.190 | 4.190 | 5,908,200 |
| 2024-04-22 | 4.220 | 4.250 | 4.040 | 4.110 | 4.110 | 5,595,589 |
| 2024-04-19 | 4.150 | 4.270 | 4.130 | 4.160 | 4.160 | 6,804,400 |
| 2024-04-18 | 4.300 | 4.330 | 4.130 | 4.180 | 4.180 | 12,010,000 |
| 2024-04-17 | 3.940 | 4.270 | 3.940 | 4.270 | 4.270 | 7,926,000 |
| 2024-04-16 | 4.330 | 4.330 | 3.870 | 3.880 | 3.880 | 15,458,800 |
| 2024-04-15 | 4.600 | 4.650 | 4.200 | 4.300 | 4.300 | 12,424,856 |
| 2024-04-12 | 4.700 | 4.760 | 4.630 | 4.650 | 4.650 | 6,941,800 |
| 2024-04-11 | 4.650 | 4.780 | 4.630 | 4.700 | 4.700 | 7,664,700 |
| 2024-04-10 | 4.810 | 4.820 | 4.630 | 4.700 | 4.700 | 7,661,100 |
| 2024-04-09 | 4.720 | 4.850 | 4.690 | 4.830 | 4.830 | 7,823,400 |
| 2024-04-08 | 4.880 | 4.880 | 4.700 | 4.710 | 4.710 | 8,252,800 |
| 2024-04-03 | 4.870 | 4.920 | 4.820 | 4.910 | 4.910 | 8,279,900 |
| 2024-04-02 | 4.820 | 4.910 | 4.770 | 4.900 | 4.900 | 14,683,856 |
| 2024-04-01 | 4.760 | 4.900 | 4.740 | 4.850 | 4.850 | 12,023,800 |
| 2024-03-29 | 4.730 | 4.810 | 4.720 | 4.760 | 4.760 | 5,935,800 |
| 2024-03-28 | 4.770 | 4.870 | 4.710 | 4.760 | 4.760 | 13,151,500 |
| 2024-03-27 | 4.750 | 4.910 | 4.650 | 4.670 | 4.670 | 15,061,900 |
| 2024-03-26 | 4.680 | 4.790 | 4.640 | 4.750 | 4.750 | 6,491,300 |
| 2024-03-25 | 4.770 | 4.850 | 4.690 | 4.690 | 4.690 | 7,423,026 |
| 2024-03-22 | 4.850 | 4.870 | 4.730 | 4.790 | 4.790 | 7,999,100 |
| 2024-03-21 | 4.800 | 4.880 | 4.780 | 4.860 | 4.860 | 7,336,300 |
| 2024-03-20 | 4.720 | 4.810 | 4.680 | 4.800 | 4.800 | 7,453,700 |
| 2024-03-19 | 4.730 | 4.810 | 4.710 | 4.720 | 4.720 | 7,148,900 |
| 2024-03-18 | 4.690 | 4.750 | 4.650 | 4.740 | 4.740 | 7,110,044 |
| 2024-03-15 | 4.590 | 4.660 | 4.560 | 4.660 | 4.660 | 7,589,900 |
| 2024-03-14 | 4.590 | 4.630 | 4.520 | 4.610 | 4.610 | 7,739,300 |
| 2024-03-13 | 4.640 | 4.680 | 4.520 | 4.600 | 4.600 | 9,202,600 |
| 2024-03-12 | 4.530 | 4.660 | 4.500 | 4.640 | 4.640 | 10,615,200 |
| 2024-03-11 | 4.440 | 4.520 | 4.410 | 4.520 | 4.520 | 7,015,500 |
| 2024-03-08 | 4.390 | 4.450 | 4.340 | 4.400 | 4.400 | 5,799,200 |
| 2024-03-07 | 4.390 | 4.510 | 4.360 | 4.400 | 4.400 | 9,447,900 |
| 2024-03-06 | 4.310 | 4.430 | 4.280 | 4.360 | 4.360 | 7,248,500 |
| 2024-03-05 | 4.440 | 4.460 | 4.310 | 4.320 | 4.320 | 8,518,600 |
| 2024-03-04 | 4.540 | 4.560 | 4.400 | 4.470 | 4.470 | 8,536,400 |
| 2024-03-01 | 4.500 | 4.580 | 4.470 | 4.550 | 4.550 | 11,628,200 |
| 2024-02-29 | 4.410 | 4.540 | 4.370 | 4.490 | 4.490 | 12,662,312 |
| 2024-02-28 | 4.860 | 4.960 | 4.370 | 4.370 | 4.370 | 20,027,300 |
| 2024-02-27 | 4.650 | 4.860 | 4.630 | 4.850 | 4.850 | 13,489,200 |
| 2024-02-26 | 4.650 | 4.770 | 4.530 | 4.700 | 4.700 | 15,931,613 |
| 2024-02-23 | 4.460 | 4.640 | 4.450 | 4.640 | 4.640 | 16,553,250 |
| 2024-02-22 | 4.370 | 4.470 | 4.330 | 4.470 | 4.470 | 15,465,400 |
| 2024-02-21 | 4.190 | 4.490 | 4.170 | 4.400 | 4.400 | 23,663,355 |
| 2024-02-20 | 4.190 | 4.200 | 4.080 | 4.190 | 4.190 | 13,339,731 |
| 2024-02-19 | 4.090 | 4.220 | 4.040 | 4.200 | 4.200 | 18,880,064 |
| 2024-02-08 | 3.860 | 4.150 | 3.610 | 4.120 | 4.120 | 29,772,382 |
| 2024-02-07 | 4.450 | 4.450 | 4.010 | 4.010 | 4.010 | 28,858,407 |
| 2024-02-06 | 4.500 | 4.570 | 4.450 | 4.450 | 4.450 | 26,472,100 |
| 2024-02-05 | 5.490 | 5.550 | 4.940 | 4.940 | 4.940 | 15,926,100 |
| 2024-02-02 | 4.990 | 5.490 | 4.960 | 5.490 | 5.490 | 12,898,900 |
| 2024-02-01 | 5.170 | 5.260 | 4.870 | 4.990 | 4.990 | 18,784,000 |
| 2024-01-31 | 5.610 | 5.690 | 5.200 | 5.210 | 5.210 | 16,070,200 |
| 2024-01-30 | 6.010 | 6.020 | 5.630 | 5.690 | 5.690 | 20,340,290 |
| 2024-01-29 | 6.180 | 6.310 | 5.990 | 6.060 | 6.060 | 35,174,850 |
| 2024-01-26 | 6.590 | 6.590 | 6.180 | 6.310 | 6.310 | 54,878,000 |
| 2024-01-25 | 5.530 | 6.110 | 5.530 | 6.110 | 6.110 | 9,055,900 |
| 2024-01-24 | 5.250 | 5.580 | 5.230 | 5.550 | 5.550 | 15,981,600 |
| 2024-01-23 | 5.270 | 5.350 | 5.000 | 5.190 | 5.190 | 8,864,300 |
| 2024-01-22 | 5.740 | 5.750 | 5.200 | 5.260 | 5.260 | 9,073,700 |
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.