Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.080 | 5.150 | 5.070 | 5.090 | 5.090 | 2,625,766 |
| 2023-04-25 | 5.220 | 5.220 | 5.020 | 5.090 | 5.090 | 3,359,400 |
| 2023-04-24 | 5.270 | 5.300 | 5.180 | 5.200 | 5.200 | 3,533,000 |
| 2023-04-21 | 5.380 | 5.410 | 5.270 | 5.270 | 5.270 | 3,141,809 |
| 2023-04-20 | 5.430 | 5.440 | 5.330 | 5.360 | 5.360 | 2,408,209 |
| 2023-04-19 | 5.480 | 5.520 | 5.400 | 5.410 | 5.410 | 2,831,900 |
| 2023-04-18 | 5.480 | 5.520 | 5.450 | 5.490 | 5.490 | 2,414,000 |
| 2023-04-17 | 5.450 | 5.510 | 5.400 | 5.480 | 5.480 | 2,664,100 |
| 2023-04-14 | 5.430 | 5.480 | 5.410 | 5.430 | 5.430 | 2,387,000 |
| 2023-04-13 | 5.380 | 5.470 | 5.360 | 5.430 | 5.430 | 2,635,400 |
| 2023-04-12 | 5.370 | 5.420 | 5.350 | 5.390 | 5.390 | 2,121,500 |
| 2023-04-11 | 5.310 | 5.380 | 5.260 | 5.370 | 5.370 | 3,340,720 |
| 2023-04-10 | 5.380 | 5.380 | 5.300 | 5.330 | 5.330 | 2,926,100 |
| 2023-04-07 | 5.330 | 5.400 | 5.310 | 5.390 | 5.390 | 2,677,836 |
| 2023-04-06 | 5.380 | 5.390 | 5.300 | 5.330 | 5.330 | 3,033,100 |
| 2023-04-04 | 5.530 | 5.530 | 5.360 | 5.380 | 5.380 | 5,012,100 |
| 2023-04-03 | 5.510 | 5.550 | 5.470 | 5.540 | 5.540 | 3,015,400 |
| 2023-03-31 | 5.500 | 5.520 | 5.450 | 5.490 | 5.490 | 2,232,900 |
| 2023-03-30 | 5.590 | 5.600 | 5.440 | 5.460 | 5.460 | 3,580,000 |
| 2023-03-29 | 5.660 | 5.680 | 5.560 | 5.560 | 5.560 | 3,238,300 |
| 2023-03-28 | 5.720 | 5.720 | 5.620 | 5.650 | 5.650 | 4,195,000 |
| 2023-03-27 | 5.780 | 5.850 | 5.660 | 5.690 | 5.690 | 4,949,400 |
| 2023-03-24 | 5.790 | 5.840 | 5.720 | 5.800 | 5.800 | 4,474,100 |
| 2023-03-23 | 5.710 | 5.790 | 5.660 | 5.780 | 5.780 | 4,613,700 |
| 2023-03-22 | 5.640 | 5.720 | 5.620 | 5.720 | 5.720 | 3,410,300 |
| 2023-03-21 | 5.600 | 5.650 | 5.560 | 5.650 | 5.650 | 2,769,000 |
| 2023-03-20 | 5.610 | 5.690 | 5.580 | 5.600 | 5.600 | 3,348,600 |
| 2023-03-17 | 5.600 | 5.660 | 5.560 | 5.580 | 5.580 | 2,690,100 |
| 2023-03-16 | 5.630 | 5.660 | 5.550 | 5.560 | 5.560 | 3,405,400 |
| 2023-03-15 | 5.540 | 5.680 | 5.540 | 5.640 | 5.640 | 3,903,500 |
| 2023-03-14 | 5.680 | 5.690 | 5.500 | 5.510 | 5.510 | 3,946,300 |
| 2023-03-13 | 5.630 | 5.720 | 5.620 | 5.680 | 5.680 | 3,040,800 |
| 2023-03-10 | 5.770 | 5.780 | 5.630 | 5.660 | 5.660 | 3,627,400 |
| 2023-03-09 | 5.730 | 5.810 | 5.690 | 5.780 | 5.780 | 3,489,400 |
| 2023-03-08 | 5.620 | 5.730 | 5.610 | 5.730 | 5.730 | 3,665,500 |
| 2023-03-07 | 5.740 | 5.780 | 5.620 | 5.620 | 5.620 | 4,852,600 |
| 2023-03-06 | 5.790 | 5.800 | 5.730 | 5.740 | 5.740 | 3,554,300 |
| 2023-03-03 | 5.790 | 5.820 | 5.760 | 5.770 | 5.770 | 3,038,800 |
| 2023-03-02 | 5.800 | 5.880 | 5.770 | 5.780 | 5.780 | 4,633,500 |
| 2023-03-01 | 5.820 | 5.830 | 5.720 | 5.800 | 5.800 | 6,148,900 |
| 2023-02-28 | 5.810 | 5.870 | 5.740 | 5.820 | 5.820 | 6,693,800 |
| 2023-02-27 | 5.840 | 5.960 | 5.770 | 5.780 | 5.780 | 5,561,600 |
| 2023-02-24 | 5.920 | 5.930 | 5.790 | 5.820 | 5.820 | 5,886,073 |
| 2023-02-23 | 5.860 | 6.080 | 5.860 | 5.920 | 5.920 | 12,222,898 |
| 2023-02-22 | 5.800 | 5.860 | 5.750 | 5.840 | 5.840 | 11,750,493 |
| 2023-02-21 | 5.770 | 6.030 | 5.710 | 5.870 | 5.870 | 14,861,300 |
| 2023-02-20 | 5.670 | 5.740 | 5.640 | 5.740 | 5.740 | 2,493,400 |
| 2023-02-17 | 5.670 | 5.740 | 5.660 | 5.670 | 5.670 | 2,544,100 |
| 2023-02-16 | 5.770 | 5.800 | 5.600 | 5.650 | 5.650 | 3,948,500 |
| 2023-02-15 | 5.790 | 5.820 | 5.740 | 5.770 | 5.770 | 2,717,300 |
| 2023-02-14 | 5.760 | 5.830 | 5.740 | 5.770 | 5.770 | 3,898,600 |
| 2023-02-13 | 5.740 | 5.760 | 5.670 | 5.730 | 5.730 | 3,640,800 |
| 2023-02-10 | 5.690 | 5.730 | 5.670 | 5.730 | 5.730 | 2,533,800 |
| 2023-02-09 | 5.660 | 5.700 | 5.630 | 5.680 | 5.680 | 2,735,700 |
| 2023-02-08 | 5.710 | 5.750 | 5.670 | 5.690 | 5.690 | 3,773,262 |
| 2023-02-07 | 5.700 | 5.720 | 5.640 | 5.690 | 5.690 | 2,875,700 |
| 2023-02-06 | 5.630 | 5.720 | 5.560 | 5.670 | 5.670 | 5,013,600 |
| 2023-02-03 | 5.620 | 5.650 | 5.570 | 5.610 | 5.610 | 3,323,313 |
| 2023-02-02 | 5.610 | 5.640 | 5.560 | 5.610 | 5.610 | 2,786,800 |
| 2023-02-01 | 5.550 | 5.620 | 5.540 | 5.610 | 5.610 | 2,983,309 |
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.