Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 5,370,434 |
| 2023-07-25 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 8,206,700 |
| 2023-07-24 | 5.880 | 6.240 | 5.750 | 6.240 | 6.240 | 43,042,814 |
| 2023-07-21 | 5.550 | 5.700 | 5.510 | 5.670 | 5.670 | 7,782,168 |
| 2023-07-20 | 5.520 | 5.570 | 5.490 | 5.520 | 5.520 | 3,040,500 |
| 2023-07-19 | 5.450 | 5.530 | 5.450 | 5.510 | 5.510 | 3,027,764 |
| 2023-07-18 | 5.410 | 5.480 | 5.360 | 5.460 | 5.460 | 2,605,200 |
| 2023-07-17 | 5.380 | 5.420 | 5.300 | 5.420 | 5.420 | 2,356,000 |
| 2023-07-14 | 5.410 | 5.410 | 5.350 | 5.360 | 5.360 | 1,182,600 |
| 2023-07-13 | 5.350 | 5.430 | 5.350 | 5.380 | 5.380 | 1,788,200 |
| 2023-07-12 | 5.420 | 5.420 | 5.340 | 5.350 | 5.350 | 1,788,400 |
| 2023-07-11 | 5.420 | 5.430 | 5.380 | 5.390 | 5.390 | 1,498,200 |
| 2023-07-10 | 5.400 | 5.430 | 5.370 | 5.380 | 5.380 | 1,374,800 |
| 2023-07-07 | 5.300 | 5.410 | 5.300 | 5.400 | 5.400 | 3,013,100 |
| 2023-07-06 | 5.340 | 5.340 | 5.270 | 5.320 | 5.320 | 2,041,600 |
| 2023-07-05 | 5.310 | 5.350 | 5.270 | 5.330 | 5.330 | 2,819,000 |
| 2023-07-04 | 5.290 | 5.320 | 5.260 | 5.290 | 5.290 | 1,404,400 |
| 2023-07-03 | 5.250 | 5.330 | 5.250 | 5.290 | 5.290 | 2,505,900 |
| 2023-06-30 | 5.230 | 5.270 | 5.200 | 5.250 | 5.250 | 2,065,300 |
| 2023-06-29 | 5.170 | 5.230 | 5.160 | 5.210 | 5.210 | 2,051,168 |
| 2023-06-28 | 5.190 | 5.200 | 5.100 | 5.180 | 5.180 | 2,378,200 |
| 2023-06-27 | 5.150 | 5.200 | 5.100 | 5.170 | 5.170 | 3,584,900 |
| 2023-06-26 | 5.160 | 5.160 | 5.090 | 5.100 | 5.100 | 2,774,400 |
| 2023-06-21 | 5.180 | 5.240 | 5.160 | 5.170 | 5.170 | 2,095,800 |
| 2023-06-20 | 5.240 | 5.280 | 5.180 | 5.200 | 5.200 | 2,642,300 |
| 2023-06-19 | 5.340 | 5.340 | 5.240 | 5.250 | 5.250 | 2,891,500 |
| 2023-06-16 | 5.350 | 5.390 | 5.320 | 5.330 | 5.330 | 2,000,300 |
| 2023-06-15 | 5.390 | 5.400 | 5.340 | 5.350 | 5.350 | 1,857,400 |
| 2023-06-14 | 5.360 | 5.420 | 5.350 | 5.380 | 5.380 | 1,835,800 |
| 2023-06-13 | 5.350 | 5.410 | 5.340 | 5.380 | 5.380 | 1,477,800 |
| 2023-06-12 | 5.420 | 5.420 | 5.300 | 5.390 | 5.390 | 1,700,200 |
| 2023-06-09 | 5.400 | 5.440 | 5.370 | 5.400 | 5.400 | 2,132,600 |
| 2023-06-08 | 5.340 | 5.430 | 5.330 | 5.410 | 5.410 | 2,711,300 |
| 2023-06-07 | 5.280 | 5.370 | 5.280 | 5.360 | 5.360 | 2,022,496 |
| 2023-06-06 | 5.370 | 5.390 | 5.280 | 5.280 | 5.280 | 2,123,824 |
| 2023-06-05 | 5.320 | 5.370 | 5.290 | 5.360 | 5.360 | 3,479,700 |
| 2023-06-02 | 5.280 | 5.340 | 5.260 | 5.330 | 5.330 | 2,690,300 |
| 2023-06-01 | 5.300 | 5.350 | 5.260 | 5.280 | 5.280 | 1,997,700 |
| 2023-05-31 | 5.320 | 5.350 | 5.290 | 5.340 | 5.340 | 1,794,600 |
| 2023-05-30 | 5.270 | 5.320 | 5.230 | 5.310 | 5.310 | 1,771,300 |
| 2023-05-29 | 5.340 | 5.360 | 5.270 | 5.300 | 5.300 | 2,109,200 |
| 2023-05-26 | 5.270 | 5.360 | 5.240 | 5.340 | 5.340 | 1,905,000 |
| 2023-05-25 | 5.330 | 5.330 | 5.210 | 5.280 | 5.280 | 2,697,700 |
| 2023-05-24 | 5.380 | 5.400 | 5.300 | 5.310 | 5.310 | 2,493,900 |
| 2023-05-23 | 5.480 | 5.480 | 5.390 | 5.400 | 5.400 | 1,782,396 |
| 2023-05-22 | 5.430 | 5.480 | 5.390 | 5.460 | 5.460 | 3,077,336 |
| 2023-05-19 | 5.510 | 5.520 | 5.410 | 5.430 | 5.430 | 2,065,018 |
| 2023-05-18 | 5.480 | 5.520 | 5.460 | 5.480 | 5.480 | 2,026,600 |
| 2023-05-17 | 5.430 | 5.500 | 5.410 | 5.470 | 5.470 | 2,289,900 |
| 2023-05-16 | 5.510 | 5.530 | 5.410 | 5.430 | 5.430 | 2,679,032 |
| 2023-05-15 | 5.520 | 5.540 | 5.420 | 5.520 | 5.520 | 3,295,132 |
| 2023-05-12 | 5.470 | 5.530 | 5.470 | 5.510 | 5.510 | 1,831,200 |
| 2023-05-11 | 5.430 | 5.530 | 5.430 | 5.520 | 5.520 | 2,106,200 |
| 2023-05-10 | 5.430 | 5.500 | 5.410 | 5.440 | 5.440 | 2,305,400 |
| 2023-05-09 | 5.440 | 5.510 | 5.400 | 5.460 | 5.460 | 3,347,000 |
| 2023-05-08 | 5.360 | 5.450 | 5.340 | 5.420 | 5.420 | 3,306,000 |
| 2023-05-05 | 5.330 | 5.390 | 5.300 | 5.370 | 5.370 | 2,624,700 |
| 2023-05-04 | 5.200 | 5.400 | 5.200 | 5.380 | 5.380 | 4,215,414 |
| 2023-04-28 | 5.140 | 5.240 | 5.140 | 5.220 | 5.220 | 3,379,134 |
| 2023-04-27 | 5.100 | 5.180 | 5.100 | 5.140 | 5.140 | 3,091,966 |
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.