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
2022-01-28	5.600	5.720	5.580	5.690	5.474	2,072,200
2022-01-27	5.770	5.770	5.560	5.580	5.368	2,180,300
2022-01-26	5.650	5.770	5.650	5.740	5.522	1,599,200
2022-01-25	5.860	5.910	5.600	5.650	5.436	3,248,362
2022-01-24	5.950	5.970	5.850	5.860	5.638	1,951,844
2022-01-21	5.960	6.050	5.900	5.950	5.724	2,910,900
2022-01-20	6.120	6.190	5.960	5.960	5.734	3,753,909
2022-01-19	6.010	6.300	6.000	6.150	5.917	4,773,300
2022-01-18	6.210	6.260	6.000	6.020	5.792	5,009,900
2022-01-17	6.150	6.290	6.150	6.220	5.984	3,029,900
2022-01-14	6.240	6.310	6.120	6.140	5.907	5,025,209
2022-01-13	6.250	6.310	6.200	6.240	6.003	3,920,500
2022-01-12	6.180	6.250	6.150	6.220	5.984	3,269,800
2022-01-11	6.160	6.310	6.160	6.200	5.965	3,773,500
2022-01-10	6.190	6.230	6.110	6.180	5.946	3,438,330
2022-01-07	6.300	6.370	6.160	6.180	5.946	4,962,912
2022-01-06	6.180	6.450	6.150	6.290	6.051	6,038,330
2022-01-05	6.170	6.250	6.150	6.200	5.965	4,363,170
2022-01-04	6.070	6.190	6.050	6.170	5.936	5,292,100
2021-12-31	6.060	6.090	6.030	6.080	5.849	2,881,100
2021-12-30	6.030	6.110	6.030	6.080	5.849	3,396,974
2021-12-29	6.050	6.080	5.970	6.070	5.840	3,924,988
2021-12-28	6.100	6.170	6.010	6.050	5.821	7,722,144
2021-12-27	5.940	6.090	5.900	6.050	5.821	6,179,470
2021-12-24	5.940	6.040	5.850	5.980	5.753	7,742,500
2021-12-23	6.090	6.130	5.920	5.930	5.705	9,021,700
2021-12-22	6.310	6.310	6.060	6.070	5.840	19,541,358
2021-12-21	5.790	6.370	5.770	6.370	6.128	22,017,708
2021-12-20	5.770	5.880	5.770	5.790	5.570	4,019,400
2021-12-17	5.740	5.740	5.690	5.730	5.513	1,665,832
2021-12-16	5.710	5.740	5.670	5.730	5.513	2,999,244
2021-12-15	5.610	5.820	5.610	5.720	5.503	5,482,900
2021-12-14	5.630	5.630	5.590	5.610	5.397	1,914,700
2021-12-13	5.640	5.650	5.600	5.630	5.416	1,224,500
2021-12-10	5.620	5.660	5.610	5.620	5.407	2,039,400
2021-12-09	5.610	5.660	5.590	5.630	5.416	1,486,200
2021-12-08	5.620	5.650	5.580	5.610	5.397	1,501,900
2021-12-07	5.660	5.690	5.600	5.620	5.407	1,736,100
2021-12-06	5.700	5.750	5.600	5.610	5.397	1,928,300
2021-12-03	5.680	5.710	5.650	5.670	5.455	1,510,500
2021-12-02	5.640	5.720	5.640	5.680	5.465	1,793,400
2021-12-01	5.590	5.660	5.570	5.660	5.445	1,519,885
2021-11-30	5.530	5.620	5.530	5.600	5.388	1,565,191
2021-11-29	5.550	5.600	5.520	5.530	5.320	1,273,700
2021-11-26	5.610	5.640	5.570	5.580	5.368	1,321,500
2021-11-25	5.630	5.670	5.610	5.610	5.397	1,166,700
2021-11-24	5.580	5.650	5.550	5.630	5.416	2,146,218
2021-11-23	5.590	5.640	5.550	5.600	5.388	1,169,000
2021-11-22	5.590	5.600	5.540	5.570	5.359	908,200
2021-11-19	5.520	5.580	5.510	5.570	5.359	1,079,900
2021-11-18	5.590	5.590	5.520	5.540	5.330	1,151,368
2021-11-17	5.560	5.600	5.550	5.580	5.368	1,028,112
2021-11-16	5.570	5.670	5.540	5.550	5.340	2,170,700
2021-11-15	5.550	5.580	5.510	5.570	5.359	1,331,700
2021-11-12	5.530	5.530	5.450	5.500	5.291	1,595,700
2021-11-11	5.440	5.550	5.410	5.520	5.311	1,829,300
2021-11-10	5.460	5.460	5.390	5.440	5.234	934,368
2021-11-09	5.420	5.440	5.380	5.440	5.234	853,400
2021-11-08	5.370	5.430	5.330	5.400	5.195	1,015,100
2021-11-05	5.400	5.400	5.300	5.370	5.166	1,038,300

← NewerPage 20 of 21 · 1,216 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.