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
2026-01-15	7.330	7.550	7.070	7.140	7.140	34,844,944
2026-01-14	7.550	7.880	7.280	7.320	7.320	70,325,894
2026-01-13	6.960	7.590	6.940	7.590	7.590	20,290,592
2026-01-12	7.120	7.140	6.880	6.900	6.900	24,446,892
2026-01-09	6.700	7.280	6.680	7.170	7.170	25,105,900
2026-01-08	6.500	6.730	6.430	6.680	6.680	16,188,000
2026-01-07	6.650	6.650	6.400	6.490	6.490	10,633,800
2026-01-06	6.700	6.720	6.570	6.630	6.630	12,847,200
2026-01-05	6.650	6.770	6.590	6.680	6.680	19,570,068
2025-12-31	6.560	6.710	6.330	6.590	6.590	17,090,600
2025-12-30	6.560	6.670	6.490	6.520	6.520	11,490,100
2025-12-29	6.650	6.700	6.430	6.610	6.610	12,831,300
2025-12-26	6.570	6.920	6.560	6.630	6.630	18,064,700
2025-12-25	6.470	6.590	6.410	6.550	6.550	11,396,100
2025-12-24	6.450	6.580	6.420	6.500	6.500	13,500,600
2025-12-23	6.600	6.600	6.360	6.480	6.480	13,818,300
2025-12-22	6.700	6.720	6.480	6.540	6.540	15,562,800
2025-12-19	6.400	6.730	6.310	6.620	6.620	26,340,138
2025-12-18	6.180	6.500	6.150	6.470	6.470	17,398,200
2025-12-17	6.440	6.510	6.160	6.240	6.240	19,480,200
2025-12-16	6.380	6.590	6.300	6.440	6.440	20,865,500
2025-12-15	6.240	6.540	6.240	6.440	6.440	18,734,978
2025-12-12	6.300	6.700	6.210	6.360	6.360	21,314,063
2025-12-11	6.670	6.780	6.300	6.320	6.320	22,370,800
2025-12-10	6.890	6.980	6.640	6.710	6.710	27,912,263
2025-12-09	6.530	7.170	6.490	6.750	6.750	40,914,404
2025-12-08	6.340	6.630	6.260	6.520	6.520	22,722,300
2025-12-05	6.080	6.300	6.010	6.280	6.280	15,333,200
2025-12-04	6.310	6.350	6.100	6.110	6.110	10,081,900
2025-12-03	6.390	6.490	6.310	6.350	6.350	10,821,290
2025-12-02	6.310	6.420	6.200	6.400	6.400	16,407,699
2025-12-01	6.310	6.700	6.230	6.330	6.330	23,296,299
2025-11-28	6.040	6.180	5.940	6.180	6.180	8,270,000
2025-11-27	6.040	6.110	5.970	6.040	6.040	7,805,000
2025-11-26	6.030	6.110	5.970	5.980	5.980	7,386,500
2025-11-25	6.060	6.060	5.920	5.990	5.990	6,048,790
2025-11-24	5.930	6.040	5.910	5.980	5.980	9,528,600
2025-11-21	6.100	6.200	5.840	5.870	5.870	10,429,300
2025-11-20	6.260	6.270	5.990	6.140	6.140	8,470,300
2025-11-19	6.300	6.350	6.160	6.200	6.200	6,752,245
2025-11-18	6.370	6.380	6.210	6.310	6.310	6,972,700
2025-11-17	6.310	6.400	6.260	6.370	6.370	6,483,845
2025-11-14	6.260	6.440	6.240	6.340	6.340	8,274,900
2025-11-13	6.260	6.300	6.190	6.270	6.270	4,832,900
2025-11-12	6.200	6.260	6.170	6.240	6.240	6,899,100
2025-11-11	6.170	6.240	6.120	6.200	6.200	6,499,888
2025-11-10	6.040	6.170	6.020	6.170	6.170	9,181,300
2025-11-07	6.050	6.090	6.010	6.040	6.040	4,980,800
2025-11-06	6.140	6.140	5.980	6.050	6.050	6,124,200
2025-11-05	5.990	6.100	5.990	6.080	6.080	8,183,799
2025-11-04	5.960	6.020	5.900	6.020	6.020	7,709,700
2025-11-03	5.930	5.990	5.890	5.960	5.960	7,885,645
2025-10-31	5.770	5.910	5.760	5.890	5.890	9,026,100
2025-10-30	5.870	5.870	5.750	5.770	5.770	7,246,200
2025-10-29	5.960	5.960	5.760	5.860	5.860	6,636,000
2025-10-28	5.980	6.000	5.920	5.960	5.960	5,900,200
2025-10-27	6.010	6.030	5.860	5.930	5.930	7,771,145
2025-10-24	6.080	6.110	5.960	5.990	5.990	6,565,700
2025-10-23	6.080	6.100	5.970	6.090	6.090	7,829,000
2025-10-22	5.930	6.040	5.910	6.020	6.020	7,335,200

← NewerPage 4 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.