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
2022-05-06	5.420	5.480	5.310	5.400	5.195	8,192,744
2022-05-05	5.380	5.570	5.280	5.560	5.349	10,294,600
2022-04-29	5.030	5.420	4.990	5.320	5.118	10,166,900
2022-04-28	5.110	5.200	4.890	4.990	4.801	7,639,264
2022-04-27	5.080	5.190	4.850	5.180	4.984	11,307,900
2022-04-26	5.170	5.360	5.140	5.190	4.993	10,784,200
2022-04-25	5.630	5.630	5.120	5.130	4.935	11,328,900
2022-04-22	5.550	5.850	5.520	5.650	5.436	12,764,300
2022-04-21	6.130	6.150	5.620	5.620	5.407	23,450,600
2022-04-20	6.350	6.650	6.230	6.240	6.003	27,871,800
2022-04-19	6.650	6.850	6.470	6.540	6.292	42,248,800
2022-04-18	6.400	7.190	6.300	7.190	6.917	26,226,026
2022-04-15	6.660	6.880	6.460	6.540	6.292	10,627,400
2022-04-14	6.610	6.950	6.600	6.720	6.465	11,778,300
2022-04-13	6.460	7.090	6.380	6.600	6.350	14,478,818
2022-04-12	6.350	6.540	6.240	6.520	6.273	9,160,700
2022-04-11	6.600	6.600	6.300	6.410	6.167	10,508,000
2022-04-08	6.550	6.750	6.310	6.630	6.379	15,031,473
2022-04-07	6.790	6.830	6.500	6.570	6.321	13,144,600
2022-04-06	6.540	7.160	6.540	6.890	6.629	20,308,173
2022-04-01	6.500	6.660	6.420	6.540	6.292	12,832,144
2022-03-31	6.510	6.860	6.460	6.550	6.302	17,736,144
2022-03-30	6.370	6.570	6.300	6.490	6.244	16,176,203
2022-03-29	6.510	6.630	6.300	6.330	6.090	19,693,049
2022-03-28	6.320	6.950	6.300	6.670	6.417	26,369,998
2022-03-25	6.320	6.500	6.280	6.320	6.080	13,738,532
2022-03-24	6.170	6.620	6.130	6.400	6.157	20,004,444
2022-03-23	6.100	6.700	6.020	6.280	6.042	17,127,244
2022-03-22	5.970	6.130	5.880	6.090	5.859	6,512,300
2022-03-21	5.910	5.960	5.860	5.930	5.705	2,965,400
2022-03-18	5.760	5.910	5.730	5.910	5.686	4,467,800
2022-03-17	5.650	6.090	5.650	5.840	5.619	4,615,944
2022-03-16	5.510	5.630	5.410	5.590	5.378	2,463,136
2022-03-15	5.710	5.710	5.430	5.430	5.224	2,806,300
2022-03-14	5.850	5.850	5.710	5.710	5.493	1,273,700
2022-03-11	5.790	5.850	5.680	5.830	5.609	2,094,545
2022-03-10	5.740	5.850	5.680	5.850	5.628	2,707,900
2022-03-09	5.780	5.860	5.520	5.640	5.426	2,582,000
2022-03-08	5.980	5.980	5.770	5.780	5.561	2,559,900
2022-03-07	6.060	6.060	5.930	5.980	5.753	2,077,300
2022-03-04	6.070	6.090	6.010	6.060	5.830	2,204,300
2022-03-03	6.030	6.130	6.010	6.110	5.878	3,970,700
2022-03-02	5.970	6.040	5.960	6.010	5.782	2,109,900
2022-03-01	5.970	6.020	5.960	6.000	5.772	1,788,300
2022-02-28	6.010	6.020	5.900	5.930	5.705	1,948,900
2022-02-25	5.930	6.030	5.930	6.000	5.772	2,620,200
2022-02-24	6.010	6.100	5.850	5.920	5.695	4,494,100
2022-02-23	5.980	6.020	5.960	5.990	5.763	1,683,400
2022-02-22	6.090	6.090	5.960	5.990	5.763	2,479,100
2022-02-21	6.030	6.080	5.990	6.060	5.830	2,690,400
2022-02-18	5.940	6.090	5.920	6.070	5.840	3,057,003
2022-02-17	5.970	6.020	5.930	5.950	5.724	2,597,700
2022-02-16	5.850	5.990	5.830	5.990	5.763	3,433,423
2022-02-15	5.890	5.960	5.820	5.830	5.609	2,850,200
2022-02-14	5.890	5.950	5.820	5.950	5.724	2,906,100
2022-02-11	5.900	5.970	5.830	5.840	5.619	2,483,000
2022-02-10	5.950	5.970	5.860	5.910	5.686	2,023,100
2022-02-09	5.910	5.990	5.880	5.950	5.724	2,373,700
2022-02-08	5.730	5.920	5.730	5.920	5.695	2,821,700
2022-02-07	5.730	5.790	5.650	5.760	5.542	1,806,400

← NewerPage 19 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.