Shanghai Golden Union Commercial Management Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.780	5.800	5.650	5.700	5.700	7,278,244
2023-10-25	5.820	5.860	5.740	5.840	5.840	8,580,889
2023-10-24	5.590	5.790	5.580	5.770	5.770	9,704,389
2023-10-23	5.670	5.710	5.550	5.590	5.590	8,363,600
2023-10-20	5.640	5.750	5.610	5.670	5.670	6,034,400
2023-10-19	5.630	5.760	5.610	5.640	5.640	6,521,100
2023-10-18	5.700	5.720	5.630	5.630	5.630	4,510,100
2023-10-17	5.700	5.760	5.680	5.710	5.710	4,367,200
2023-10-16	5.730	5.740	5.670	5.700	5.700	4,113,700
2023-10-13	5.750	5.750	5.640	5.690	5.690	5,298,800
2023-10-12	5.750	5.800	5.700	5.740	5.740	5,299,300
2023-10-11	5.770	5.780	5.720	5.740	5.740	3,691,000
2023-10-10	5.750	5.830	5.720	5.740	5.740	4,512,200
2023-10-09	5.900	5.930	5.710	5.750	5.750	7,044,800
2023-09-28	5.880	5.990	5.860	5.890	5.890	6,886,400
2023-09-27	6.190	6.190	6.080	6.090	6.090	7,853,800
2023-09-26	6.130	6.220	6.110	6.160	6.160	4,596,100
2023-09-25	6.280	6.300	6.090	6.110	6.110	8,243,900
2023-09-22	6.170	6.310	6.150	6.300	6.300	7,814,000
2023-09-21	6.160	6.280	6.130	6.170	6.170	5,407,000
2023-09-20	6.150	6.230	6.110	6.160	6.160	4,251,100
2023-09-19	6.290	6.330	6.150	6.170	6.170	4,915,200
2023-09-18	6.190	6.290	6.110	6.270	6.270	6,290,000
2023-09-15	6.140	6.250	6.110	6.190	6.190	7,158,000
2023-09-14	6.210	6.230	6.070	6.130	6.130	7,270,600
2023-09-13	6.210	6.280	6.160	6.240	6.240	5,999,000
2023-09-12	6.250	6.270	6.160	6.240	6.240	5,054,000
2023-09-11	6.190	6.270	6.130	6.230	6.230	7,683,500
2023-09-08	6.330	6.340	6.160	6.210	6.210	8,666,500
2023-09-07	6.370	6.420	6.310	6.330	6.330	8,154,400
2023-09-06	6.330	6.390	6.210	6.360	6.360	8,806,600
2023-09-05	6.500	6.510	6.240	6.280	6.280	13,362,300
2023-09-04	6.370	6.520	6.340	6.480	6.480	17,986,100
2023-09-01	6.460	6.590	6.320	6.350	6.350	23,092,200
2023-08-31	6.550	6.560	6.300	6.320	6.320	11,620,200
2023-08-30	6.520	6.670	6.480	6.510	6.510	15,460,164
2023-08-29	6.330	6.560	6.300	6.560	6.560	23,523,100
2023-08-28	6.450	6.550	6.250	6.400	6.400	27,129,000
2023-08-25	6.250	6.320	6.130	6.180	6.180	10,057,034
2023-08-24	6.280	6.350	6.180	6.270	6.270	10,663,000
2023-08-23	6.400	6.400	6.270	6.300	6.300	9,451,300
2023-08-22	6.400	6.400	6.250	6.380	6.380	11,432,800
2023-08-21	6.360	6.460	6.330	6.350	6.350	10,696,924
2023-08-18	6.510	6.540	6.360	6.360	6.360	12,820,568
2023-08-17	6.450	6.530	6.370	6.510	6.510	13,727,300
2023-08-16	6.400	6.570	6.380	6.470	6.470	16,361,400
2023-08-15	6.570	6.570	6.360	6.420	6.420	15,853,068
2023-08-14	6.350	6.520	6.300	6.500	6.500	20,902,100
2023-08-11	6.800	6.890	6.460	6.490	6.490	37,901,100
2023-08-10	6.600	6.730	6.550	6.730	6.730	25,413,800
2023-08-09	6.550	6.710	6.520	6.610	6.610	25,402,624
2023-08-08	6.660	6.810	6.660	6.680	6.680	23,215,100
2023-08-07	6.690	6.790	6.600	6.730	6.730	27,383,236
2023-08-04	6.930	6.970	6.720	6.800	6.800	41,802,094
2023-08-03	6.980	7.040	6.680	6.810	6.810	51,502,294
2023-08-02	7.100	7.400	6.870	6.910	6.910	76,723,684
2023-08-01	7.980	8.010	7.520	7.520	7.520	62,582,332
2023-07-31	8.190	8.680	7.900	8.360	8.360	108,295,201
2023-07-28	8.810	9.140	8.010	8.190	8.190	116,838,017
2023-07-27	8.310	8.310	7.950	8.310	8.310	54,671,053

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.