Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.180 | 4.220 | 4.150 | 4.210 | 4.210 | 4,855,300 |
| 2024-10-23 | 4.150 | 4.220 | 4.150 | 4.180 | 4.180 | 5,616,700 |
| 2024-10-22 | 4.110 | 4.170 | 4.090 | 4.170 | 4.170 | 6,362,713 |
| 2024-10-21 | 4.170 | 4.170 | 4.090 | 4.110 | 4.110 | 8,096,600 |
| 2024-10-18 | 4.120 | 4.200 | 4.060 | 4.150 | 4.150 | 7,176,218 |
| 2024-10-17 | 4.220 | 4.240 | 4.130 | 4.140 | 4.140 | 5,481,800 |
| 2024-10-16 | 4.080 | 4.210 | 4.080 | 4.200 | 4.200 | 6,183,300 |
| 2024-10-15 | 4.190 | 4.190 | 4.100 | 4.100 | 4.100 | 5,023,000 |
| 2024-10-14 | 4.080 | 4.210 | 4.070 | 4.190 | 4.190 | 6,721,950 |
| 2024-10-11 | 4.150 | 4.220 | 4.020 | 4.050 | 4.050 | 6,759,900 |
| 2024-10-10 | 4.150 | 4.240 | 4.090 | 4.150 | 4.150 | 9,640,500 |
| 2024-10-09 | 4.520 | 4.520 | 4.130 | 4.130 | 4.130 | 16,146,600 |
| 2024-10-08 | 4.900 | 4.970 | 4.510 | 4.810 | 4.810 | 24,083,726 |
| 2024-09-30 | 4.450 | 4.540 | 4.240 | 4.530 | 4.530 | 21,329,400 |
| 2024-09-27 | 4.210 | 4.210 | 4.090 | 4.200 | 4.200 | 7,141,500 |
| 2024-09-26 | 3.920 | 4.110 | 3.920 | 4.110 | 4.110 | 9,103,200 |
| 2024-09-25 | 3.850 | 4.000 | 3.840 | 3.920 | 3.920 | 9,260,000 |
| 2024-09-24 | 3.800 | 3.860 | 3.770 | 3.850 | 3.850 | 6,725,800 |
| 2024-09-23 | 3.770 | 3.800 | 3.740 | 3.770 | 3.770 | 2,695,200 |
| 2024-09-20 | 3.760 | 3.800 | 3.720 | 3.780 | 3.780 | 4,732,300 |
| 2024-09-19 | 3.670 | 3.780 | 3.670 | 3.750 | 3.750 | 5,618,900 |
| 2024-09-18 | 3.660 | 3.700 | 3.560 | 3.640 | 3.640 | 3,845,400 |
| 2024-09-13 | 3.690 | 3.750 | 3.650 | 3.660 | 3.660 | 4,099,400 |
| 2024-09-12 | 3.660 | 3.770 | 3.650 | 3.670 | 3.670 | 4,909,000 |
| 2024-09-11 | 3.690 | 3.700 | 3.620 | 3.650 | 3.650 | 2,979,500 |
| 2024-09-10 | 3.710 | 3.730 | 3.620 | 3.690 | 3.690 | 3,606,444 |
| 2024-09-09 | 3.680 | 3.730 | 3.600 | 3.710 | 3.710 | 4,957,144 |
| 2024-09-06 | 3.730 | 3.790 | 3.690 | 3.710 | 3.710 | 4,587,200 |
| 2024-09-05 | 3.690 | 3.750 | 3.670 | 3.740 | 3.740 | 4,962,600 |
| 2024-09-04 | 3.680 | 3.730 | 3.650 | 3.670 | 3.670 | 3,689,900 |
| 2024-09-03 | 3.640 | 3.730 | 3.620 | 3.680 | 3.680 | 5,381,000 |
| 2024-09-02 | 3.620 | 3.710 | 3.620 | 3.650 | 3.650 | 6,231,944 |
| 2024-08-30 | 3.550 | 3.740 | 3.540 | 3.630 | 3.630 | 5,890,500 |
| 2024-08-29 | 3.500 | 3.580 | 3.470 | 3.550 | 3.550 | 3,024,000 |
| 2024-08-28 | 3.450 | 3.550 | 3.450 | 3.510 | 3.510 | 3,293,600 |
| 2024-08-27 | 3.530 | 3.550 | 3.450 | 3.470 | 3.470 | 2,973,000 |
| 2024-08-26 | 3.480 | 3.570 | 3.460 | 3.530 | 3.530 | 4,315,600 |
| 2024-08-23 | 3.520 | 3.520 | 3.430 | 3.450 | 3.450 | 3,792,000 |
| 2024-08-22 | 3.600 | 3.640 | 3.520 | 3.530 | 3.530 | 3,013,300 |
| 2024-08-21 | 3.600 | 3.630 | 3.570 | 3.580 | 3.580 | 2,747,000 |
| 2024-08-20 | 3.680 | 3.690 | 3.580 | 3.610 | 3.610 | 4,148,700 |
| 2024-08-19 | 3.680 | 3.720 | 3.640 | 3.680 | 3.680 | 3,075,300 |
| 2024-08-16 | 3.770 | 3.800 | 3.690 | 3.700 | 3.700 | 4,620,200 |
| 2024-08-15 | 3.750 | 3.790 | 3.700 | 3.770 | 3.770 | 5,265,000 |
| 2024-08-14 | 3.770 | 3.820 | 3.750 | 3.750 | 3.750 | 3,409,900 |
| 2024-08-13 | 3.780 | 3.780 | 3.700 | 3.770 | 3.770 | 4,048,400 |
| 2024-08-12 | 3.850 | 3.870 | 3.760 | 3.780 | 3.780 | 7,595,800 |
| 2024-08-09 | 3.850 | 3.970 | 3.820 | 3.870 | 3.870 | 9,306,600 |
| 2024-08-08 | 3.820 | 3.920 | 3.780 | 3.870 | 3.870 | 6,207,900 |
| 2024-08-07 | 3.840 | 3.840 | 3.770 | 3.820 | 3.820 | 3,594,400 |
| 2024-08-06 | 3.790 | 3.840 | 3.760 | 3.840 | 3.840 | 4,880,100 |
| 2024-08-05 | 3.810 | 3.870 | 3.740 | 3.750 | 3.750 | 6,021,000 |
| 2024-08-02 | 3.830 | 3.870 | 3.800 | 3.810 | 3.810 | 4,746,100 |
| 2024-08-01 | 3.900 | 3.960 | 3.830 | 3.850 | 3.850 | 6,994,100 |
| 2024-07-31 | 3.790 | 3.890 | 3.750 | 3.880 | 3.880 | 7,162,200 |
| 2024-07-30 | 3.700 | 3.800 | 3.680 | 3.790 | 3.790 | 7,844,900 |
| 2024-07-29 | 3.680 | 3.720 | 3.650 | 3.700 | 3.700 | 4,137,800 |
| 2024-07-26 | 3.620 | 3.700 | 3.620 | 3.690 | 3.690 | 5,748,288 |
| 2024-07-25 | 3.630 | 3.670 | 3.580 | 3.610 | 3.610 | 5,801,644 |
| 2024-07-24 | 3.710 | 3.720 | 3.610 | 3.630 | 3.630 | 8,216,044 |
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.