Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.550 | 5.620 | 5.540 | 5.610 | 5.610 | 2,983,309 |
| 2023-01-31 | 5.460 | 5.560 | 5.430 | 5.550 | 5.550 | 3,383,920 |
| 2023-01-30 | 5.400 | 5.470 | 5.400 | 5.460 | 5.460 | 3,202,076 |
| 2023-01-20 | 5.330 | 5.400 | 5.320 | 5.380 | 5.380 | 2,414,200 |
| 2023-01-19 | 5.270 | 5.340 | 5.260 | 5.330 | 5.330 | 2,465,813 |
| 2023-01-18 | 5.240 | 5.300 | 5.230 | 5.300 | 5.300 | 2,659,200 |
| 2023-01-17 | 5.270 | 5.290 | 5.230 | 5.240 | 5.240 | 2,100,800 |
| 2023-01-16 | 5.230 | 5.320 | 5.190 | 5.270 | 5.270 | 3,791,996 |
| 2023-01-13 | 5.180 | 5.230 | 5.160 | 5.190 | 5.190 | 2,194,496 |
| 2023-01-12 | 5.220 | 5.260 | 5.150 | 5.180 | 5.180 | 3,244,000 |
| 2023-01-11 | 5.290 | 5.320 | 5.220 | 5.230 | 5.230 | 2,948,300 |
| 2023-01-10 | 5.360 | 5.370 | 5.280 | 5.300 | 5.300 | 3,134,291 |
| 2023-01-09 | 5.350 | 5.390 | 5.320 | 5.360 | 5.360 | 2,903,510 |
| 2023-01-06 | 5.430 | 5.470 | 5.350 | 5.360 | 5.360 | 3,847,762 |
| 2023-01-05 | 5.460 | 5.490 | 5.410 | 5.440 | 5.440 | 3,426,576 |
| 2023-01-04 | 5.410 | 5.500 | 5.390 | 5.480 | 5.480 | 2,848,800 |
| 2023-01-03 | 5.410 | 5.450 | 5.360 | 5.410 | 5.410 | 3,317,600 |
| 2022-12-30 | 5.320 | 5.420 | 5.300 | 5.410 | 5.410 | 2,928,426 |
| 2022-12-29 | 5.330 | 5.350 | 5.230 | 5.290 | 5.290 | 2,825,100 |
| 2022-12-28 | 5.420 | 5.430 | 5.300 | 5.310 | 5.310 | 2,877,700 |
| 2022-12-27 | 5.420 | 5.480 | 5.380 | 5.420 | 5.420 | 2,908,500 |
| 2022-12-26 | 5.440 | 5.470 | 5.330 | 5.410 | 5.410 | 2,603,600 |
| 2022-12-23 | 5.450 | 5.490 | 5.380 | 5.410 | 5.410 | 2,818,200 |
| 2022-12-22 | 5.550 | 5.650 | 5.400 | 5.420 | 5.420 | 3,859,100 |
| 2022-12-21 | 5.640 | 5.660 | 5.500 | 5.520 | 5.520 | 3,072,900 |
| 2022-12-20 | 5.590 | 5.700 | 5.520 | 5.610 | 5.610 | 4,225,500 |
| 2022-12-19 | 5.630 | 5.790 | 5.550 | 5.640 | 5.640 | 7,852,100 |
| 2022-12-16 | 5.720 | 5.760 | 5.620 | 5.650 | 5.650 | 3,622,400 |
| 2022-12-15 | 5.740 | 5.780 | 5.680 | 5.730 | 5.730 | 3,614,600 |
| 2022-12-14 | 5.760 | 5.840 | 5.710 | 5.740 | 5.740 | 4,091,188 |
| 2022-12-13 | 5.720 | 5.880 | 5.720 | 5.760 | 5.760 | 4,326,300 |
| 2022-12-12 | 5.840 | 5.870 | 5.700 | 5.710 | 5.710 | 4,895,800 |
| 2022-12-09 | 5.940 | 5.970 | 5.820 | 5.890 | 5.890 | 5,523,048 |
| 2022-12-08 | 5.850 | 5.990 | 5.830 | 5.930 | 5.930 | 9,095,268 |
| 2022-12-07 | 5.760 | 5.870 | 5.760 | 5.840 | 5.840 | 6,611,900 |
| 2022-12-06 | 5.850 | 5.850 | 5.720 | 5.760 | 5.760 | 4,575,350 |
| 2022-12-05 | 5.810 | 5.860 | 5.780 | 5.850 | 5.850 | 5,498,700 |
| 2022-12-02 | 5.840 | 5.840 | 5.710 | 5.780 | 5.780 | 5,618,400 |
| 2022-12-01 | 5.870 | 5.960 | 5.780 | 5.800 | 5.800 | 7,769,800 |
| 2022-11-30 | 5.840 | 5.940 | 5.800 | 5.840 | 5.840 | 9,282,604 |
| 2022-11-29 | 5.810 | 5.890 | 5.670 | 5.810 | 5.810 | 9,213,800 |
| 2022-11-28 | 5.550 | 5.650 | 5.500 | 5.640 | 5.640 | 4,392,400 |
| 2022-11-25 | 5.580 | 5.660 | 5.560 | 5.620 | 5.620 | 4,048,400 |
| 2022-11-24 | 5.530 | 5.630 | 5.520 | 5.560 | 5.560 | 4,034,000 |
| 2022-11-23 | 5.600 | 5.600 | 5.450 | 5.490 | 5.490 | 3,568,100 |
| 2022-11-22 | 5.670 | 5.690 | 5.530 | 5.540 | 5.540 | 4,343,300 |
| 2022-11-21 | 5.720 | 5.720 | 5.560 | 5.610 | 5.610 | 4,947,600 |
| 2022-11-18 | 5.880 | 5.920 | 5.650 | 5.720 | 5.720 | 8,540,120 |
| 2022-11-17 | 5.800 | 5.960 | 5.740 | 5.910 | 5.910 | 9,102,392 |
| 2022-11-16 | 5.700 | 5.830 | 5.680 | 5.830 | 5.830 | 7,339,796 |
| 2022-11-15 | 5.660 | 5.800 | 5.610 | 5.700 | 5.700 | 4,855,592 |
| 2022-11-14 | 5.700 | 5.740 | 5.610 | 5.670 | 5.670 | 6,113,300 |
| 2022-11-11 | 5.600 | 5.690 | 5.560 | 5.610 | 5.610 | 4,295,100 |
| 2022-11-10 | 5.460 | 5.550 | 5.420 | 5.530 | 5.530 | 2,861,168 |
| 2022-11-09 | 5.430 | 5.550 | 5.400 | 5.480 | 5.480 | 3,337,096 |
| 2022-11-08 | 5.410 | 5.560 | 5.410 | 5.430 | 5.430 | 4,245,200 |
| 2022-11-07 | 5.330 | 5.450 | 5.280 | 5.440 | 5.440 | 5,526,300 |
| 2022-11-04 | 5.250 | 5.320 | 5.210 | 5.290 | 5.290 | 2,726,100 |
| 2022-11-03 | 5.220 | 5.270 | 5.190 | 5.240 | 5.240 | 2,555,600 |
| 2022-11-02 | 5.180 | 5.250 | 5.140 | 5.230 | 5.230 | 2,652,226 |
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.