Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.130 | 6.140 | 6.070 | 6.080 | 6.080 | 9,315,312 |
| 2025-07-18 | 6.040 | 6.140 | 6.040 | 6.100 | 6.100 | 7,290,700 |
| 2025-07-17 | 6.020 | 6.150 | 6.010 | 6.060 | 6.060 | 10,729,900 |
| 2025-07-16 | 6.000 | 6.100 | 6.000 | 6.020 | 6.020 | 9,234,600 |
| 2025-07-15 | 6.040 | 6.090 | 5.920 | 6.000 | 6.000 | 14,994,780 |
| 2025-07-14 | 5.990 | 6.030 | 5.940 | 6.000 | 6.000 | 7,670,300 |
| 2025-07-11 | 6.060 | 6.120 | 5.950 | 5.990 | 5.990 | 10,346,400 |
| 2025-07-10 | 5.950 | 6.070 | 5.730 | 6.070 | 6.070 | 17,530,129 |
| 2025-07-09 | 5.900 | 6.100 | 5.870 | 6.050 | 6.050 | 18,368,738 |
| 2025-07-08 | 5.870 | 5.900 | 5.820 | 5.890 | 5.890 | 5,991,800 |
| 2025-07-07 | 5.790 | 5.860 | 5.750 | 5.840 | 5.840 | 7,297,118 |
| 2025-07-04 | 5.800 | 5.820 | 5.730 | 5.790 | 5.790 | 6,781,900 |
| 2025-07-03 | 5.760 | 5.860 | 5.750 | 5.790 | 5.790 | 5,584,000 |
| 2025-07-02 | 5.750 | 5.790 | 5.700 | 5.740 | 5.740 | 6,598,800 |
| 2025-07-01 | 5.700 | 5.770 | 5.660 | 5.750 | 5.750 | 8,890,429 |
| 2025-06-30 | 5.680 | 5.720 | 5.650 | 5.670 | 5.670 | 7,885,218 |
| 2025-06-27 | 5.620 | 5.720 | 5.620 | 5.650 | 5.650 | 6,796,738 |
| 2025-06-26 | 5.680 | 5.730 | 5.570 | 5.610 | 5.610 | 9,592,200 |
| 2025-06-25 | 5.600 | 5.680 | 5.500 | 5.670 | 5.670 | 10,925,200 |
| 2025-06-24 | 5.390 | 5.550 | 5.390 | 5.540 | 5.540 | 7,853,165 |
| 2025-06-23 | 5.260 | 5.410 | 5.230 | 5.390 | 5.390 | 7,422,777 |
| 2025-06-20 | 5.340 | 5.360 | 5.260 | 5.280 | 5.280 | 5,848,800 |
| 2025-06-19 | 5.430 | 5.460 | 5.320 | 5.340 | 5.340 | 8,511,300 |
| 2025-06-18 | 5.580 | 5.590 | 5.440 | 5.450 | 5.450 | 8,159,036 |
| 2025-06-17 | 5.660 | 5.690 | 5.550 | 5.590 | 5.590 | 7,350,965 |
| 2025-06-16 | 5.590 | 5.700 | 5.570 | 5.670 | 5.670 | 8,072,600 |
| 2025-06-13 | 5.750 | 5.780 | 5.590 | 5.600 | 5.600 | 11,220,200 |
| 2025-06-12 | 5.780 | 5.830 | 5.730 | 5.800 | 5.800 | 9,615,429 |
| 2025-06-11 | 5.770 | 5.840 | 5.730 | 5.790 | 5.790 | 11,093,238 |
| 2025-06-10 | 5.810 | 5.840 | 5.650 | 5.750 | 5.750 | 11,697,245 |
| 2025-06-09 | 5.830 | 5.850 | 5.770 | 5.820 | 5.820 | 11,657,929 |
| 2025-06-06 | 5.860 | 5.870 | 5.760 | 5.810 | 5.810 | 11,744,800 |
| 2025-06-05 | 6.000 | 6.030 | 5.820 | 5.880 | 5.880 | 15,022,200 |
| 2025-06-04 | 6.160 | 6.180 | 5.920 | 6.000 | 6.000 | 21,447,100 |
| 2025-06-03 | 5.870 | 6.350 | 5.870 | 6.000 | 6.000 | 32,385,038 |
| 2025-05-30 | 5.810 | 6.360 | 5.810 | 5.930 | 5.930 | 31,222,338 |
| 2025-05-29 | 5.540 | 5.980 | 5.500 | 5.830 | 5.830 | 29,159,076 |
| 2025-05-28 | 5.570 | 5.610 | 5.520 | 5.570 | 5.570 | 6,720,700 |
| 2025-05-27 | 5.510 | 5.600 | 5.470 | 5.570 | 5.570 | 7,640,000 |
| 2025-05-26 | 5.450 | 5.520 | 5.420 | 5.500 | 5.500 | 6,649,800 |
| 2025-05-23 | 5.540 | 5.650 | 5.440 | 5.470 | 5.470 | 10,516,000 |
| 2025-05-22 | 5.630 | 5.740 | 5.540 | 5.560 | 5.560 | 10,506,700 |
| 2025-05-21 | 5.670 | 5.700 | 5.580 | 5.630 | 5.630 | 8,215,792 |
| 2025-05-20 | 5.610 | 5.680 | 5.530 | 5.670 | 5.670 | 12,681,200 |
| 2025-05-19 | 5.500 | 5.630 | 5.470 | 5.600 | 5.600 | 21,493,908 |
| 2025-05-16 | 5.700 | 5.740 | 5.460 | 5.480 | 5.480 | 25,199,200 |
| 2025-05-15 | 5.600 | 5.750 | 5.440 | 5.640 | 5.640 | 26,197,600 |
| 2025-05-14 | 5.530 | 5.530 | 5.440 | 5.480 | 5.480 | 10,888,000 |
| 2025-05-13 | 5.540 | 5.580 | 5.470 | 5.510 | 5.510 | 10,134,600 |
| 2025-05-12 | 5.470 | 5.580 | 5.420 | 5.500 | 5.500 | 15,854,200 |
| 2025-05-09 | 5.480 | 5.630 | 5.410 | 5.490 | 5.490 | 16,910,300 |
| 2025-05-08 | 5.500 | 5.520 | 5.400 | 5.470 | 5.470 | 14,212,400 |
| 2025-05-07 | 5.540 | 5.700 | 5.410 | 5.430 | 5.430 | 21,767,838 |
| 2025-05-06 | 5.600 | 5.690 | 5.550 | 5.660 | 5.660 | 26,738,856 |
| 2025-04-30 | 5.500 | 5.710 | 5.480 | 5.510 | 5.510 | 35,789,075 |
| 2025-04-29 | 5.410 | 5.700 | 5.350 | 5.440 | 5.440 | 48,901,200 |
| 2025-04-28 | 5.310 | 5.400 | 5.080 | 5.180 | 5.180 | 22,261,900 |
| 2025-04-25 | 5.430 | 5.700 | 5.380 | 5.390 | 5.390 | 29,786,500 |
| 2025-04-24 | 5.610 | 5.930 | 5.430 | 5.490 | 5.490 | 30,755,638 |
| 2025-04-23 | 5.740 | 5.850 | 5.550 | 5.590 | 5.590 | 51,476,630 |
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.