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
2026-04-20	7.080	7.220	6.900	7.200	7.200	20,832,500
2026-04-17	7.320	7.370	7.200	7.260	7.260	16,376,700
2026-04-16	7.010	7.410	6.950	7.250	7.250	31,379,100
2026-04-15	6.920	7.090	6.630	7.000	7.000	40,078,300
2026-04-14	7.480	7.630	6.940	7.010	7.010	57,301,499
2026-04-13	6.350	6.940	6.270	6.940	6.940	11,619,100
2026-04-10	6.180	6.380	6.180	6.310	6.310	5,961,000
2026-04-09	6.220	6.330	6.180	6.180	6.180	6,866,500
2026-04-08	6.170	6.280	6.060	6.220	6.220	8,545,700
2026-04-07	6.120	6.310	6.090	6.290	6.070	8,651,600
2026-04-03	6.390	6.390	6.080	6.110	5.896	7,939,800
2026-04-02	6.560	6.560	6.310	6.350	6.128	7,142,700
2026-04-01	6.650	6.710	6.480	6.530	6.530	10,464,200
2026-03-31	7.000	7.380	6.490	6.530	6.530	20,756,042
2026-03-30	6.620	6.850	6.510	6.840	6.840	9,779,400
2026-03-27	6.470	6.680	6.450	6.650	6.650	6,481,800
2026-03-26	6.720	6.790	6.570	6.590	6.590	5,291,100
2026-03-25	6.600	6.770	6.550	6.700	6.700	7,768,700
2026-03-24	6.250	6.560	6.170	6.540	6.540	13,176,971
2026-03-23	6.650	6.660	6.060	6.160	6.160	15,106,700
2026-03-20	6.540	6.820	6.540	6.650	6.650	14,433,298
2026-03-19	6.890	6.890	6.390	6.540	6.540	19,925,400
2026-03-18	6.970	7.130	6.900	6.950	6.950	12,543,600
2026-03-17	7.090	7.310	6.930	6.960	6.960	12,520,600
2026-03-16	6.960	7.160	6.920	7.110	7.110	10,952,300
2026-03-13	6.900	7.090	6.880	6.960	6.960	8,012,300
2026-03-12	7.170	7.170	6.880	6.930	6.930	9,343,300
2026-03-11	7.300	7.360	7.090	7.160	7.160	9,520,200
2026-03-10	7.150	7.330	7.110	7.290	7.290	7,718,300
2026-03-09	7.290	7.300	7.020	7.150	7.150	13,268,200
2026-03-06	7.350	7.460	7.200	7.330	7.330	11,169,700
2026-03-05	7.500	7.700	7.300	7.350	7.350	15,619,800
2026-03-04	7.740	7.740	7.370	7.460	7.460	14,750,400
2026-03-03	8.340	8.410	7.530	7.590	7.590	26,760,400
2026-03-02	8.300	8.730	8.150	8.230	8.230	19,783,100
2026-02-27	8.340	8.500	8.170	8.410	8.410	16,824,299
2026-02-26	7.910	8.530	7.910	8.280	8.280	22,492,800
2026-02-25	7.640	8.050	7.600	7.930	7.930	23,366,800
2026-02-24	7.800	7.870	7.570	7.610	7.610	14,938,400
2026-02-13	7.780	8.090	7.680	7.700	7.700	25,150,100
2026-02-12	7.530	7.980	7.370	7.830	7.830	44,294,048
2026-02-11	7.100	7.730	7.090	7.730	7.730	19,514,444
2026-02-10	7.020	7.070	6.950	7.030	7.030	6,781,200
2026-02-09	7.140	7.300	6.990	7.030	7.030	9,057,844
2026-02-06	7.090	7.280	6.960	7.100	7.100	10,653,800
2026-02-05	7.060	7.160	7.030	7.070	7.070	10,274,600
2026-02-04	6.730	7.170	6.730	7.100	7.100	15,947,499
2026-02-03	6.930	6.950	6.740	6.800	6.800	9,104,299
2026-02-02	6.830	6.950	6.720	6.720	6.720	11,105,000
2026-01-30	6.700	7.000	6.640	6.900	6.900	14,993,389
2026-01-29	6.540	6.840	6.460	6.800	6.800	12,354,699
2026-01-28	6.680	6.830	6.560	6.590	6.590	13,169,800
2026-01-27	7.000	7.000	6.480	6.730	6.730	14,975,900
2026-01-26	7.350	7.420	6.850	6.930	6.930	18,899,179
2026-01-23	7.390	7.430	7.250	7.350	7.350	17,735,444
2026-01-22	7.070	7.590	7.070	7.350	7.350	34,279,200
2026-01-21	6.350	7.150	6.350	7.060	7.060	46,821,675
2026-01-20	7.080	7.090	6.900	7.050	7.050	16,687,900
2026-01-19	7.110	7.180	7.010	7.050	7.050	20,104,400
2026-01-16	7.280	7.440	7.060	7.080	7.080	26,833,900

← NewerPage 3 of 5 · 242 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.