Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.170 | 5.180 | 5.080 | 5.180 | 5.180 | 3,272,200 |
| 2022-10-31 | 5.130 | 5.140 | 5.020 | 5.090 | 5.090 | 2,829,700 |
| 2022-10-28 | 5.360 | 5.360 | 5.110 | 5.110 | 5.110 | 2,782,500 |
| 2022-10-27 | 5.290 | 5.370 | 5.260 | 5.360 | 5.360 | 2,351,900 |
| 2022-10-26 | 5.190 | 5.290 | 5.160 | 5.270 | 5.270 | 2,787,500 |
| 2022-10-25 | 5.210 | 5.250 | 5.100 | 5.160 | 5.160 | 2,299,800 |
| 2022-10-24 | 5.330 | 5.410 | 5.200 | 5.210 | 5.210 | 2,410,973 |
| 2022-10-21 | 5.370 | 5.400 | 5.320 | 5.320 | 5.320 | 2,604,632 |
| 2022-10-20 | 5.310 | 5.380 | 5.260 | 5.320 | 5.320 | 2,267,000 |
| 2022-10-19 | 5.400 | 5.400 | 5.310 | 5.350 | 5.350 | 2,945,820 |
| 2022-10-18 | 5.420 | 5.440 | 5.350 | 5.370 | 5.370 | 2,182,500 |
| 2022-10-17 | 5.240 | 5.390 | 5.230 | 5.380 | 5.380 | 3,075,500 |
| 2022-10-14 | 5.220 | 5.300 | 5.210 | 5.260 | 5.260 | 2,842,300 |
| 2022-10-13 | 5.140 | 5.260 | 5.110 | 5.200 | 5.200 | 3,383,800 |
| 2022-10-12 | 4.990 | 5.150 | 4.970 | 5.140 | 5.140 | 3,426,420 |
| 2022-10-11 | 5.060 | 5.090 | 4.930 | 5.040 | 5.040 | 3,176,500 |
| 2022-10-10 | 5.190 | 5.240 | 5.010 | 5.060 | 5.060 | 3,698,500 |
| 2022-09-30 | 5.390 | 5.390 | 5.160 | 5.170 | 5.170 | 4,310,100 |
| 2022-09-29 | 5.620 | 5.750 | 5.310 | 5.340 | 5.340 | 5,890,400 |
| 2022-09-28 | 6.040 | 6.050 | 5.800 | 5.800 | 5.580 | 5,902,100 |
| 2022-09-27 | 5.920 | 6.150 | 5.820 | 6.040 | 5.811 | 5,475,498 |
| 2022-09-26 | 6.050 | 6.170 | 5.850 | 5.860 | 5.638 | 5,817,902 |
| 2022-09-23 | 6.060 | 6.090 | 5.940 | 6.010 | 5.782 | 5,970,291 |
| 2022-09-22 | 5.980 | 6.260 | 5.950 | 6.040 | 5.811 | 8,525,102 |
| 2022-09-21 | 5.830 | 6.030 | 5.710 | 5.980 | 5.753 | 4,319,120 |
| 2022-09-20 | 5.750 | 5.880 | 5.740 | 5.840 | 5.619 | 2,952,200 |
| 2022-09-19 | 5.840 | 5.840 | 5.600 | 5.690 | 5.474 | 3,906,100 |
| 2022-09-16 | 5.940 | 6.050 | 5.810 | 5.810 | 5.590 | 4,210,300 |
| 2022-09-15 | 6.060 | 6.140 | 5.910 | 6.020 | 5.792 | 4,126,400 |
| 2022-09-14 | 5.970 | 6.100 | 5.930 | 6.040 | 5.811 | 4,322,702 |
| 2022-09-13 | 6.050 | 6.090 | 5.980 | 6.000 | 5.772 | 3,045,200 |
| 2022-09-09 | 6.050 | 6.100 | 6.020 | 6.050 | 5.821 | 2,896,600 |
| 2022-09-08 | 6.130 | 6.170 | 6.010 | 6.050 | 5.821 | 4,216,900 |
| 2022-09-07 | 6.190 | 6.200 | 6.090 | 6.120 | 5.888 | 4,140,400 |
| 2022-09-06 | 6.040 | 6.240 | 6.040 | 6.190 | 5.955 | 7,601,900 |
| 2022-09-05 | 5.990 | 6.100 | 5.960 | 6.050 | 5.821 | 6,571,800 |
| 2022-09-02 | 5.930 | 6.130 | 5.880 | 6.000 | 5.772 | 7,615,950 |
| 2022-09-01 | 5.830 | 5.970 | 5.780 | 5.930 | 5.705 | 6,693,736 |
| 2022-08-31 | 5.850 | 5.890 | 5.760 | 5.780 | 5.561 | 3,878,452 |
| 2022-08-30 | 5.780 | 5.850 | 5.720 | 5.850 | 5.628 | 4,400,801 |
| 2022-08-29 | 5.790 | 5.790 | 5.590 | 5.770 | 5.551 | 4,415,200 |
| 2022-08-26 | 5.750 | 5.860 | 5.710 | 5.770 | 5.551 | 3,992,200 |
| 2022-08-25 | 5.760 | 5.780 | 5.650 | 5.740 | 5.522 | 2,368,602 |
| 2022-08-24 | 5.800 | 5.840 | 5.730 | 5.740 | 5.522 | 2,974,500 |
| 2022-08-23 | 5.770 | 5.830 | 5.750 | 5.820 | 5.599 | 1,962,800 |
| 2022-08-22 | 5.760 | 5.820 | 5.730 | 5.790 | 5.570 | 2,162,000 |
| 2022-08-19 | 5.770 | 5.840 | 5.730 | 5.760 | 5.542 | 2,591,000 |
| 2022-08-18 | 5.800 | 5.800 | 5.720 | 5.780 | 5.561 | 1,776,802 |
| 2022-08-17 | 5.810 | 5.830 | 5.770 | 5.810 | 5.590 | 2,153,700 |
| 2022-08-16 | 5.720 | 5.820 | 5.710 | 5.810 | 5.590 | 3,119,600 |
| 2022-08-15 | 5.710 | 5.740 | 5.660 | 5.720 | 5.503 | 2,238,500 |
| 2022-08-12 | 5.720 | 5.790 | 5.720 | 5.730 | 5.513 | 1,647,473 |
| 2022-08-11 | 5.660 | 5.770 | 5.650 | 5.750 | 5.532 | 3,376,400 |
| 2022-08-10 | 5.660 | 5.670 | 5.620 | 5.640 | 5.426 | 2,304,200 |
| 2022-08-09 | 5.660 | 5.700 | 5.620 | 5.660 | 5.445 | 2,366,300 |
| 2022-08-08 | 5.650 | 5.700 | 5.620 | 5.660 | 5.445 | 2,517,800 |
| 2022-08-05 | 5.620 | 5.670 | 5.550 | 5.650 | 5.436 | 2,105,600 |
| 2022-08-04 | 5.590 | 5.620 | 5.530 | 5.610 | 5.397 | 2,791,000 |
| 2022-08-03 | 5.590 | 5.740 | 5.530 | 5.570 | 5.359 | 3,090,400 |
| 2022-08-02 | 5.810 | 5.810 | 5.500 | 5.590 | 5.378 | 4,861,000 |
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.