Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.630 | 8.720 | 7.810 | 8.070 | 8.070 | 17,228,825 |
| 2026-07-16 | 9.000 | 9.150 | 8.600 | 8.680 | 8.680 | 13,324,800 |
| 2026-07-15 | 8.900 | 9.200 | 8.780 | 9.070 | 9.070 | 17,825,900 |
| 2026-07-14 | 8.950 | 9.160 | 8.520 | 8.930 | 8.930 | 17,342,250 |
| 2026-07-13 | 8.650 | 9.300 | 8.600 | 8.780 | 8.780 | 26,540,100 |
| 2026-07-10 | 7.930 | 8.750 | 7.890 | 8.680 | 8.680 | 29,004,700 |
| 2026-07-09 | 8.010 | 8.140 | 7.820 | 7.950 | 7.950 | 8,801,800 |
| 2026-07-08 | 8.130 | 8.300 | 7.920 | 8.000 | 8.000 | 10,106,600 |
| 2026-07-07 | 7.850 | 8.590 | 7.850 | 8.140 | 8.140 | 18,052,700 |
| 2026-07-06 | 8.480 | 8.640 | 8.070 | 8.070 | 8.070 | 19,874,000 |
| 2026-07-03 | 8.510 | 9.020 | 8.510 | 8.970 | 8.970 | 18,519,300 |
| 2026-07-02 | 8.120 | 8.850 | 7.970 | 8.710 | 8.710 | 27,652,600 |
| 2026-07-01 | 7.600 | 8.140 | 7.460 | 8.140 | 8.140 | 18,084,300 |
| 2026-06-30 | 7.700 | 7.950 | 7.270 | 7.400 | 7.400 | 12,880,600 |
| 2026-06-29 | 7.480 | 7.750 | 7.270 | 7.700 | 7.700 | 17,366,800 |
| 2026-06-26 | 7.290 | 7.790 | 7.260 | 7.360 | 7.360 | 10,400,200 |
| 2026-06-25 | 7.930 | 7.990 | 7.330 | 7.360 | 7.360 | 12,916,800 |
| 2026-06-24 | 7.540 | 8.300 | 7.420 | 7.840 | 7.840 | 19,219,300 |
| 2026-06-23 | 7.190 | 7.580 | 7.180 | 7.560 | 7.560 | 12,071,875 |
| 2026-06-22 | 7.810 | 7.820 | 7.070 | 7.260 | 7.260 | 20,280,120 |
| 2026-06-18 | 7.970 | 8.000 | 7.800 | 7.860 | 7.860 | 7,447,600 |
| 2026-06-17 | 8.180 | 8.180 | 7.850 | 8.040 | 8.040 | 8,533,500 |
| 2026-06-16 | 8.290 | 8.320 | 7.950 | 8.090 | 8.090 | 11,768,700 |
| 2026-06-15 | 8.390 | 8.590 | 8.250 | 8.300 | 8.300 | 11,964,300 |
| 2026-06-12 | 8.460 | 8.590 | 8.230 | 8.390 | 8.390 | 8,652,100 |
| 2026-06-11 | 8.270 | 8.550 | 8.120 | 8.290 | 8.290 | 8,698,100 |
| 2026-06-10 | 8.480 | 8.500 | 8.020 | 8.350 | 8.350 | 8,513,100 |
| 2026-06-09 | 8.400 | 8.540 | 8.080 | 8.300 | 8.300 | 10,123,200 |
| 2026-06-08 | 8.400 | 8.730 | 8.330 | 8.400 | 8.400 | 10,552,400 |
| 2026-06-05 | 8.560 | 8.750 | 8.380 | 8.610 | 8.610 | 9,620,400 |
| 2026-06-04 | 8.960 | 9.090 | 8.490 | 8.560 | 8.560 | 11,812,400 |
| 2026-06-03 | 9.130 | 9.260 | 8.850 | 8.970 | 8.970 | 14,142,670 |
| 2026-06-02 | 9.030 | 9.280 | 8.960 | 9.190 | 9.190 | 15,907,300 |
| 2026-06-01 | 8.650 | 9.550 | 8.600 | 9.230 | 9.230 | 25,597,500 |
| 2026-05-29 | 9.110 | 9.200 | 8.700 | 8.920 | 8.920 | 32,411,938 |
| 2026-05-28 | 8.280 | 9.110 | 8.140 | 9.110 | 9.110 | 13,037,300 |
| 2026-05-27 | 8.220 | 8.390 | 7.800 | 8.280 | 8.280 | 17,406,700 |
| 2026-05-26 | 8.420 | 8.490 | 8.100 | 8.230 | 8.230 | 13,569,800 |
| 2026-05-25 | 8.820 | 9.000 | 8.270 | 8.500 | 8.500 | 14,184,138 |
| 2026-05-22 | 8.800 | 9.200 | 8.700 | 8.800 | 8.800 | 11,322,500 |
| 2026-05-21 | 8.960 | 9.350 | 8.600 | 8.760 | 8.760 | 16,122,500 |
| 2026-05-20 | 8.800 | 9.130 | 8.670 | 9.020 | 9.020 | 13,490,604 |
| 2026-05-19 | 9.000 | 9.220 | 8.640 | 8.760 | 8.760 | 13,467,204 |
| 2026-05-18 | 9.000 | 9.070 | 8.430 | 8.930 | 8.930 | 13,425,100 |
| 2026-05-15 | 8.960 | 9.230 | 8.820 | 9.030 | 9.030 | 19,213,900 |
| 2026-05-14 | 9.270 | 9.440 | 9.030 | 9.060 | 9.060 | 20,169,795 |
| 2026-05-13 | 9.520 | 9.730 | 9.200 | 9.280 | 9.280 | 43,009,500 |
| 2026-05-12 | 8.690 | 9.560 | 8.690 | 9.560 | 9.560 | 27,202,100 |
| 2026-05-11 | 8.300 | 8.890 | 7.990 | 8.690 | 8.690 | 21,708,500 |
| 2026-05-08 | 8.440 | 8.510 | 8.160 | 8.260 | 8.260 | 18,142,900 |
| 2026-05-07 | 8.610 | 8.640 | 8.370 | 8.410 | 8.410 | 21,144,446 |
| 2026-05-06 | 8.650 | 8.890 | 8.240 | 8.640 | 8.640 | 19,806,300 |
| 2026-04-30 | 8.590 | 8.820 | 8.470 | 8.650 | 8.650 | 18,938,949 |
| 2026-04-29 | 8.320 | 8.600 | 8.210 | 8.470 | 8.470 | 21,302,600 |
| 2026-04-28 | 7.810 | 8.480 | 7.770 | 8.380 | 8.380 | 39,635,800 |
| 2026-04-27 | 7.240 | 8.090 | 7.180 | 7.850 | 7.850 | 42,187,400 |
| 2026-04-24 | 7.070 | 7.350 | 6.980 | 7.350 | 7.350 | 15,251,000 |
| 2026-04-23 | 7.200 | 7.400 | 7.090 | 7.120 | 7.120 | 13,522,200 |
| 2026-04-22 | 6.960 | 7.150 | 6.820 | 7.130 | 7.130 | 16,161,800 |
| 2026-04-21 | 7.440 | 7.440 | 6.920 | 6.990 | 6.990 | 15,415,800 |
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.