Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.810 | 5.930 | 5.750 | 5.930 | 5.930 | 9,614,714 |
| 2025-10-20 | 5.680 | 5.790 | 5.670 | 5.790 | 5.790 | 7,726,500 |
| 2025-10-17 | 5.690 | 5.770 | 5.660 | 5.670 | 5.670 | 6,260,500 |
| 2025-10-16 | 5.770 | 5.790 | 5.700 | 5.700 | 5.700 | 5,534,700 |
| 2025-10-15 | 5.780 | 5.820 | 5.720 | 5.770 | 5.770 | 7,214,900 |
| 2025-10-14 | 5.770 | 5.840 | 5.730 | 5.780 | 5.780 | 8,300,600 |
| 2025-10-13 | 5.670 | 5.730 | 5.520 | 5.720 | 5.720 | 7,328,100 |
| 2025-10-10 | 5.630 | 5.810 | 5.630 | 5.770 | 5.770 | 8,659,200 |
| 2025-10-09 | 5.770 | 5.790 | 5.580 | 5.650 | 5.650 | 8,746,899 |
| 2025-09-30 | 5.730 | 5.810 | 5.700 | 5.770 | 5.770 | 5,426,360 |
| 2025-09-29 | 5.710 | 5.750 | 5.540 | 5.730 | 5.730 | 6,798,659 |
| 2025-09-26 | 5.620 | 5.810 | 5.570 | 5.700 | 5.700 | 6,768,600 |
| 2025-09-25 | 5.770 | 5.820 | 5.670 | 5.710 | 5.710 | 6,814,899 |
| 2025-09-24 | 5.680 | 5.830 | 5.580 | 5.790 | 5.790 | 7,882,600 |
| 2025-09-23 | 5.830 | 5.860 | 5.480 | 5.680 | 5.680 | 11,077,800 |
| 2025-09-22 | 5.890 | 5.910 | 5.790 | 5.860 | 5.860 | 6,424,790 |
| 2025-09-19 | 6.050 | 6.060 | 5.840 | 5.900 | 5.900 | 10,276,590 |
| 2025-09-18 | 6.210 | 6.210 | 5.970 | 6.020 | 6.020 | 9,507,500 |
| 2025-09-17 | 6.260 | 6.280 | 6.170 | 6.220 | 6.220 | 6,713,245 |
| 2025-09-16 | 6.170 | 6.270 | 6.140 | 6.270 | 6.270 | 9,270,400 |
| 2025-09-15 | 6.180 | 6.210 | 6.030 | 6.150 | 6.150 | 8,575,000 |
| 2025-09-12 | 6.170 | 6.250 | 6.120 | 6.190 | 6.190 | 8,194,600 |
| 2025-09-11 | 6.080 | 6.250 | 6.010 | 6.170 | 6.170 | 11,035,000 |
| 2025-09-10 | 5.990 | 6.100 | 5.980 | 6.100 | 6.100 | 8,559,690 |
| 2025-09-09 | 5.990 | 6.050 | 5.960 | 6.000 | 6.000 | 7,472,900 |
| 2025-09-08 | 5.950 | 6.040 | 5.900 | 5.980 | 5.980 | 8,092,600 |
| 2025-09-05 | 5.950 | 5.950 | 5.760 | 5.930 | 5.930 | 8,558,544 |
| 2025-09-04 | 5.830 | 5.990 | 5.800 | 5.920 | 5.920 | 9,591,612 |
| 2025-09-03 | 5.960 | 6.000 | 5.810 | 5.830 | 5.830 | 7,099,500 |
| 2025-09-02 | 6.010 | 6.040 | 5.860 | 5.970 | 5.970 | 11,119,945 |
| 2025-09-01 | 6.040 | 6.120 | 5.830 | 6.010 | 6.010 | 13,432,500 |
| 2025-08-29 | 6.110 | 6.170 | 6.030 | 6.050 | 6.050 | 9,660,828 |
| 2025-08-28 | 6.170 | 6.310 | 5.890 | 6.110 | 6.110 | 14,285,800 |
| 2025-08-27 | 6.400 | 6.430 | 6.160 | 6.180 | 6.180 | 11,013,074 |
| 2025-08-26 | 6.280 | 6.430 | 6.260 | 6.390 | 6.390 | 9,772,174 |
| 2025-08-25 | 6.330 | 6.380 | 6.250 | 6.310 | 6.310 | 12,445,400 |
| 2025-08-22 | 6.380 | 6.440 | 6.260 | 6.360 | 6.360 | 11,333,633 |
| 2025-08-21 | 6.370 | 6.420 | 6.300 | 6.400 | 6.400 | 9,948,900 |
| 2025-08-20 | 6.250 | 6.420 | 6.180 | 6.350 | 6.350 | 14,148,200 |
| 2025-08-19 | 6.120 | 6.290 | 6.110 | 6.240 | 6.240 | 12,843,100 |
| 2025-08-18 | 6.080 | 6.150 | 6.070 | 6.110 | 6.110 | 10,163,500 |
| 2025-08-15 | 6.000 | 6.110 | 5.980 | 6.070 | 6.070 | 9,766,800 |
| 2025-08-14 | 6.160 | 6.180 | 6.000 | 6.000 | 6.000 | 8,706,400 |
| 2025-08-13 | 6.220 | 6.240 | 6.120 | 6.140 | 6.140 | 6,770,700 |
| 2025-08-12 | 6.190 | 6.230 | 6.150 | 6.170 | 6.170 | 5,179,400 |
| 2025-08-11 | 6.150 | 6.200 | 6.110 | 6.180 | 6.180 | 6,975,500 |
| 2025-08-08 | 6.070 | 6.110 | 6.020 | 6.110 | 6.110 | 6,251,499 |
| 2025-08-07 | 6.120 | 6.120 | 6.060 | 6.070 | 6.070 | 6,571,400 |
| 2025-08-06 | 6.060 | 6.120 | 6.050 | 6.100 | 6.100 | 7,244,100 |
| 2025-08-05 | 6.010 | 6.090 | 5.990 | 6.080 | 6.080 | 7,830,531 |
| 2025-08-04 | 5.950 | 6.000 | 5.890 | 5.990 | 5.990 | 5,478,200 |
| 2025-08-01 | 5.940 | 6.000 | 5.910 | 5.970 | 5.970 | 6,976,300 |
| 2025-07-31 | 6.070 | 6.120 | 5.910 | 5.940 | 5.940 | 8,319,200 |
| 2025-07-30 | 6.030 | 6.090 | 6.010 | 6.080 | 6.080 | 6,179,000 |
| 2025-07-29 | 6.080 | 6.100 | 5.970 | 6.040 | 6.040 | 7,397,500 |
| 2025-07-28 | 6.070 | 6.100 | 6.030 | 6.070 | 6.070 | 6,981,200 |
| 2025-07-25 | 6.090 | 6.100 | 6.030 | 6.050 | 6.050 | 6,115,900 |
| 2025-07-24 | 6.050 | 6.120 | 6.040 | 6.080 | 6.080 | 7,379,400 |
| 2025-07-23 | 6.100 | 6.190 | 6.030 | 6.050 | 6.050 | 7,556,800 |
| 2025-07-22 | 6.080 | 6.140 | 6.020 | 6.100 | 6.100 | 7,698,600 |
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.