Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.740 | 5.850 | 5.710 | 5.730 | 5.730 | 7,341,700 |
| 2024-01-18 | 5.800 | 5.820 | 5.610 | 5.760 | 5.760 | 11,250,100 |
| 2024-01-17 | 6.070 | 6.070 | 5.810 | 5.820 | 5.820 | 8,839,600 |
| 2024-01-16 | 6.190 | 6.210 | 5.950 | 6.060 | 6.060 | 16,253,150 |
| 2024-01-15 | 6.080 | 6.260 | 6.070 | 6.200 | 6.200 | 19,947,207 |
| 2024-01-12 | 6.340 | 6.560 | 6.110 | 6.130 | 6.130 | 31,457,250 |
| 2024-01-11 | 6.030 | 6.180 | 6.010 | 6.150 | 6.150 | 8,493,100 |
| 2024-01-10 | 6.050 | 6.060 | 5.950 | 6.000 | 6.000 | 5,331,700 |
| 2024-01-09 | 5.960 | 6.100 | 5.950 | 6.030 | 6.030 | 8,143,499 |
| 2024-01-08 | 6.170 | 6.170 | 5.940 | 5.970 | 5.970 | 9,740,200 |
| 2024-01-05 | 6.000 | 6.100 | 5.970 | 6.000 | 6.000 | 8,335,900 |
| 2024-01-04 | 5.960 | 6.030 | 5.910 | 6.000 | 6.000 | 6,791,799 |
| 2024-01-03 | 5.880 | 6.010 | 5.850 | 5.970 | 5.970 | 7,881,700 |
| 2024-01-02 | 5.730 | 5.900 | 5.720 | 5.870 | 5.870 | 8,490,100 |
| 2023-12-29 | 5.730 | 5.770 | 5.680 | 5.740 | 5.740 | 6,973,400 |
| 2023-12-28 | 5.690 | 5.770 | 5.600 | 5.720 | 5.720 | 5,802,812 |
| 2023-12-27 | 5.690 | 5.730 | 5.620 | 5.670 | 5.670 | 5,102,412 |
| 2023-12-26 | 5.750 | 5.770 | 5.650 | 5.670 | 5.670 | 5,622,600 |
| 2023-12-25 | 5.880 | 5.890 | 5.660 | 5.740 | 5.740 | 9,755,100 |
| 2023-12-22 | 6.080 | 6.080 | 5.850 | 5.870 | 5.870 | 11,560,500 |
| 2023-12-21 | 5.960 | 6.210 | 5.920 | 6.110 | 6.110 | 15,335,000 |
| 2023-12-20 | 6.000 | 6.100 | 5.910 | 6.010 | 6.010 | 8,784,700 |
| 2023-12-19 | 6.020 | 6.100 | 5.930 | 5.980 | 5.980 | 6,322,000 |
| 2023-12-18 | 6.030 | 6.130 | 5.980 | 6.040 | 6.040 | 9,767,400 |
| 2023-12-15 | 5.900 | 6.090 | 5.900 | 6.040 | 6.040 | 8,658,400 |
| 2023-12-14 | 5.880 | 5.960 | 5.860 | 5.890 | 5.890 | 4,591,750 |
| 2023-12-13 | 5.940 | 5.980 | 5.880 | 5.910 | 5.910 | 5,097,907 |
| 2023-12-12 | 5.820 | 5.940 | 5.790 | 5.910 | 5.910 | 6,637,350 |
| 2023-12-11 | 5.740 | 5.810 | 5.690 | 5.800 | 5.800 | 8,331,464 |
| 2023-12-08 | 6.030 | 6.050 | 5.740 | 5.770 | 5.770 | 14,984,297 |
| 2023-12-07 | 6.080 | 6.080 | 5.980 | 6.020 | 6.020 | 6,476,100 |
| 2023-12-06 | 6.010 | 6.120 | 5.990 | 6.070 | 6.070 | 5,927,100 |
| 2023-12-05 | 6.080 | 6.100 | 6.000 | 6.010 | 6.010 | 6,728,400 |
| 2023-12-04 | 6.010 | 6.100 | 5.990 | 6.060 | 6.060 | 6,633,264 |
| 2023-12-01 | 5.960 | 6.050 | 5.950 | 6.000 | 6.000 | 5,724,363 |
| 2023-11-30 | 6.000 | 6.000 | 5.880 | 5.950 | 5.950 | 6,741,900 |
| 2023-11-29 | 6.060 | 6.080 | 5.970 | 5.990 | 5.990 | 5,712,100 |
| 2023-11-28 | 6.050 | 6.110 | 5.990 | 6.080 | 6.080 | 6,469,400 |
| 2023-11-27 | 6.080 | 6.130 | 6.040 | 6.070 | 6.070 | 7,910,200 |
| 2023-11-24 | 6.130 | 6.180 | 6.100 | 6.130 | 6.130 | 8,291,100 |
| 2023-11-23 | 6.030 | 6.160 | 5.970 | 6.140 | 6.140 | 11,993,300 |
| 2023-11-22 | 6.000 | 6.130 | 5.970 | 6.060 | 6.060 | 9,368,000 |
| 2023-11-21 | 5.930 | 6.070 | 5.930 | 6.010 | 6.010 | 10,389,644 |
| 2023-11-20 | 5.920 | 5.950 | 5.900 | 5.920 | 5.920 | 4,769,300 |
| 2023-11-17 | 5.890 | 5.940 | 5.880 | 5.910 | 5.910 | 3,833,400 |
| 2023-11-16 | 5.900 | 5.960 | 5.860 | 5.930 | 5.930 | 5,661,600 |
| 2023-11-15 | 6.080 | 6.080 | 5.900 | 5.940 | 5.940 | 8,919,460 |
| 2023-11-14 | 5.950 | 6.070 | 5.930 | 6.060 | 6.060 | 8,596,500 |
| 2023-11-13 | 5.880 | 5.970 | 5.860 | 5.970 | 5.970 | 6,209,100 |
| 2023-11-10 | 5.900 | 5.920 | 5.800 | 5.870 | 5.870 | 4,136,700 |
| 2023-11-09 | 5.940 | 6.000 | 5.870 | 5.910 | 5.910 | 6,281,590 |
| 2023-11-08 | 5.910 | 5.970 | 5.890 | 5.920 | 5.920 | 4,198,500 |
| 2023-11-07 | 5.930 | 5.960 | 5.860 | 5.910 | 5.910 | 3,982,600 |
| 2023-11-06 | 5.820 | 5.950 | 5.800 | 5.930 | 5.930 | 6,952,400 |
| 2023-11-03 | 5.840 | 5.870 | 5.790 | 5.810 | 5.810 | 5,442,600 |
| 2023-11-02 | 5.900 | 5.900 | 5.800 | 5.840 | 5.840 | 4,293,999 |
| 2023-11-01 | 5.880 | 5.940 | 5.820 | 5.910 | 5.910 | 6,230,493 |
| 2023-10-31 | 5.800 | 5.940 | 5.780 | 5.880 | 5.880 | 6,551,000 |
| 2023-10-30 | 5.840 | 5.920 | 5.780 | 5.820 | 5.820 | 7,482,800 |
| 2023-10-27 | 5.670 | 5.830 | 5.660 | 5.810 | 5.810 | 7,474,800 |
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.