Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.550 | 6.090 | 5.520 | 5.830 | 5.830 | 68,485,038 |
| 2025-04-21 | 5.400 | 5.590 | 5.330 | 5.540 | 5.540 | 22,774,462 |
| 2025-04-18 | 5.290 | 5.510 | 5.210 | 5.440 | 5.440 | 23,134,400 |
| 2025-04-17 | 5.100 | 5.610 | 5.100 | 5.350 | 5.350 | 22,175,036 |
| 2025-04-16 | 5.220 | 5.250 | 5.040 | 5.150 | 5.150 | 9,100,700 |
| 2025-04-15 | 5.200 | 5.270 | 5.150 | 5.220 | 5.220 | 8,813,800 |
| 2025-04-14 | 5.100 | 5.290 | 5.100 | 5.200 | 5.200 | 13,281,200 |
| 2025-04-11 | 5.090 | 5.210 | 5.030 | 5.130 | 5.130 | 15,953,799 |
| 2025-04-10 | 4.850 | 5.170 | 4.830 | 5.100 | 5.100 | 18,253,700 |
| 2025-04-09 | 4.550 | 4.830 | 4.240 | 4.770 | 4.770 | 19,350,600 |
| 2025-04-08 | 4.510 | 4.870 | 4.480 | 4.710 | 4.710 | 18,062,525 |
| 2025-04-07 | 5.010 | 5.220 | 4.740 | 4.740 | 4.740 | 8,627,100 |
| 2025-04-03 | 5.210 | 5.330 | 5.210 | 5.270 | 5.270 | 6,264,900 |
| 2025-04-02 | 5.250 | 5.280 | 5.210 | 5.250 | 5.250 | 4,485,000 |
| 2025-04-01 | 5.190 | 5.320 | 5.180 | 5.260 | 5.260 | 7,409,100 |
| 2025-03-31 | 5.250 | 5.250 | 5.130 | 5.190 | 5.190 | 7,499,800 |
| 2025-03-28 | 5.400 | 5.420 | 5.210 | 5.240 | 5.240 | 9,525,900 |
| 2025-03-27 | 5.450 | 5.540 | 5.380 | 5.410 | 5.410 | 11,816,600 |
| 2025-03-26 | 5.300 | 5.440 | 5.290 | 5.400 | 5.400 | 8,024,275 |
| 2025-03-25 | 5.280 | 5.340 | 5.170 | 5.300 | 5.300 | 10,100,600 |
| 2025-03-24 | 5.440 | 5.480 | 5.200 | 5.310 | 5.310 | 10,755,500 |
| 2025-03-21 | 5.520 | 5.540 | 5.420 | 5.440 | 5.440 | 9,862,700 |
| 2025-03-20 | 5.540 | 5.600 | 5.500 | 5.540 | 5.540 | 8,283,900 |
| 2025-03-19 | 5.650 | 5.650 | 5.520 | 5.540 | 5.540 | 10,621,892 |
| 2025-03-18 | 5.620 | 5.660 | 5.520 | 5.640 | 5.640 | 13,335,300 |
| 2025-03-17 | 5.610 | 5.680 | 5.540 | 5.610 | 5.610 | 14,564,110 |
| 2025-03-14 | 5.420 | 5.640 | 5.420 | 5.570 | 5.570 | 20,563,376 |
| 2025-03-13 | 5.540 | 5.550 | 5.320 | 5.410 | 5.410 | 14,028,265 |
| 2025-03-12 | 5.510 | 5.590 | 5.450 | 5.540 | 5.540 | 12,637,800 |
| 2025-03-11 | 5.500 | 5.540 | 5.410 | 5.500 | 5.500 | 12,800,377 |
| 2025-03-10 | 5.500 | 5.600 | 5.490 | 5.550 | 5.550 | 11,833,408 |
| 2025-03-07 | 5.610 | 5.640 | 5.440 | 5.460 | 5.460 | 16,197,208 |
| 2025-03-06 | 5.620 | 5.710 | 5.540 | 5.660 | 5.660 | 15,820,389 |
| 2025-03-05 | 5.760 | 5.760 | 5.530 | 5.620 | 5.620 | 15,774,000 |
| 2025-03-04 | 5.580 | 5.750 | 5.540 | 5.730 | 5.730 | 15,506,308 |
| 2025-03-03 | 5.510 | 5.720 | 5.460 | 5.610 | 5.610 | 17,259,700 |
| 2025-02-28 | 6.050 | 6.050 | 5.510 | 5.520 | 5.520 | 30,854,530 |
| 2025-02-27 | 5.950 | 6.140 | 5.880 | 6.070 | 6.070 | 32,894,572 |
| 2025-02-26 | 5.940 | 6.030 | 5.800 | 5.910 | 5.910 | 19,937,200 |
| 2025-02-25 | 5.870 | 6.060 | 5.800 | 5.940 | 5.940 | 21,444,300 |
| 2025-02-24 | 5.990 | 6.000 | 5.880 | 5.920 | 5.920 | 22,495,128 |
| 2025-02-21 | 6.130 | 6.210 | 6.030 | 6.050 | 6.050 | 36,043,118 |
| 2025-02-20 | 5.970 | 6.290 | 5.860 | 6.210 | 6.210 | 38,508,318 |
| 2025-02-19 | 5.880 | 6.110 | 5.750 | 6.030 | 6.030 | 34,598,192 |
| 2025-02-18 | 6.400 | 6.400 | 5.960 | 5.960 | 5.960 | 46,786,766 |
| 2025-02-17 | 5.980 | 6.780 | 5.890 | 6.620 | 6.620 | 69,270,046 |
| 2025-02-14 | 6.060 | 6.400 | 6.000 | 6.160 | 6.160 | 78,246,108 |
| 2025-02-13 | 5.460 | 5.980 | 5.450 | 5.980 | 5.980 | 18,251,099 |
| 2025-02-12 | 5.360 | 5.460 | 5.330 | 5.440 | 5.440 | 26,927,699 |
| 2025-02-11 | 5.520 | 5.580 | 5.290 | 5.350 | 5.350 | 30,531,930 |
| 2025-02-10 | 5.410 | 5.610 | 5.400 | 5.490 | 5.490 | 38,751,005 |
| 2025-02-07 | 5.370 | 5.470 | 5.270 | 5.400 | 5.400 | 27,015,100 |
| 2025-02-06 | 5.300 | 5.370 | 5.240 | 5.370 | 5.370 | 19,693,313 |
| 2025-02-05 | 5.310 | 5.360 | 5.180 | 5.300 | 5.300 | 17,926,700 |
| 2025-01-27 | 5.580 | 5.620 | 5.200 | 5.280 | 5.280 | 19,850,000 |
| 2025-01-24 | 5.650 | 5.650 | 5.470 | 5.570 | 5.570 | 24,868,800 |
| 2025-01-23 | 5.930 | 6.010 | 5.700 | 5.710 | 5.710 | 28,030,839 |
| 2025-01-22 | 6.300 | 6.300 | 5.750 | 5.850 | 5.850 | 36,172,700 |
| 2025-01-21 | 6.790 | 6.850 | 6.190 | 6.260 | 6.260 | 40,213,539 |
| 2025-01-20 | 6.600 | 6.980 | 6.390 | 6.750 | 6.750 | 38,058,543 |
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.