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
2026-10-16	8.790	8.850	8.540	8.590	8.590	8,212,200
2026-10-15	8.770	9.000	8.610	8.650	8.650	12,423,400
2026-10-14	9.100	9.300	9.000	9.030	9.030	8,772,400
2026-10-13	8.980	9.170	8.620	9.110	9.110	13,094,400
2026-10-12	9.050	9.750	8.940	8.940	8.940	21,449,800
2026-10-09	9.300	9.390	8.500	9.010	9.010	24,432,590
2026-10-08	10.300	10.300	9.000	9.120	9.120	28,210,800
2026-09-30	9.450	9.550	9.230	9.430	9.430	7,541,300
2026-09-29	9.330	9.410	9.220	9.360	9.360	8,471,500
2026-09-28	9.710	9.760	9.280	9.310	9.310	12,489,100
2026-09-24	9.940	9.940	9.630	9.650	9.650	6,307,600
2026-09-23	10.100	10.100	9.730	9.760	9.760	10,050,300
2026-09-22	9.800	10.150	9.800	10.000	10.000	8,968,500
2026-09-21	9.690	9.910	9.670	9.910	9.910	11,544,400
2026-09-18	9.750	9.970	9.590	9.690	9.690	8,803,700
2026-09-17	9.730	9.880	9.650	9.740	9.740	10,180,800
2026-09-16	9.560	9.890	9.510	9.820	9.820	8,874,300
2026-09-15	9.790	9.870	9.610	9.630	9.630	7,067,800
2026-09-14	10.000	10.090	9.800	9.850	9.850	7,562,500
2026-09-11	10.040	10.110	9.780	9.990	9.990	9,988,000
2026-09-10	10.240	10.350	10.040	10.140	10.140	7,923,900
2026-09-09	10.600	10.630	10.290	10.390	10.390	8,033,800
2026-09-08	10.940	10.950	10.450	10.530	10.530	9,854,000
2026-09-07	10.620	10.950	10.510	10.800	10.800	11,171,100
2026-09-04	10.960	11.090	10.570	10.630	10.630	9,751,400
2026-09-03	11.070	11.340	10.870	10.900	10.900	10,736,100
2026-09-02	11.010	11.260	10.710	11.100	11.100	10,344,600
2026-09-01	11.010	11.330	10.940	11.030	11.030	13,015,100
2026-08-31	11.800	11.800	11.120	11.210	11.210	15,328,000
2026-08-28	11.350	12.150	11.330	11.760	11.760	20,785,900
2026-08-27	11.220	11.640	11.220	11.360	11.360	11,825,986
2026-08-26	11.750	11.770	11.230	11.310	11.310	15,111,600
2026-08-25	11.160	11.720	11.020	11.690	11.690	15,359,700
2026-08-24	11.580	11.690	11.110	11.270	11.270	17,748,904
2026-08-21	11.480	11.670	11.150	11.420	11.420	13,103,114
2026-08-20	11.940	12.350	11.350	11.460	11.460	19,059,700
2026-08-19	11.850	12.090	11.590	11.710	11.710	20,724,300
2026-08-18	12.000	12.190	11.800	12.010	12.010	24,483,426
2026-08-17	11.840	12.150	10.750	12.010	12.010	42,307,103
2026-08-14	13.000	13.600	11.840	11.840	11.840	40,177,701
2026-08-13	12.360	13.430	12.360	13.160	13.160	28,793,800
2026-08-12	11.800	12.540	11.660	12.310	12.310	22,360,000
2026-08-11	11.580	12.190	11.400	11.800	11.800	22,389,701
2026-08-10	11.020	11.590	10.690	11.580	11.580	27,178,100
2026-08-07	11.370	11.840	11.110	11.280	11.280	26,897,801
2026-08-06	10.700	11.420	10.510	11.400	11.400	34,083,700
2026-08-05	10.100	11.100	9.810	11.010	11.010	44,744,000
2026-08-04	10.300	10.440	9.750	10.180	10.180	59,480,900
2026-08-03	9.990	10.560	9.890	10.560	10.560	36,041,338
2026-07-31	8.700	9.600	8.700	9.600	9.600	26,406,038
2026-07-30	8.540	8.880	8.520	8.730	8.730	12,989,550
2026-07-29	8.570	8.830	8.460	8.540	8.540	12,878,900
2026-07-28	8.140	8.650	8.080	8.600	8.600	14,610,100
2026-07-27	7.740	8.250	7.730	8.240	8.240	9,892,100
2026-07-24	7.800	7.930	7.660	7.710	7.710	8,279,800
2026-07-23	7.480	8.140	7.380	7.920	7.920	15,404,400
2026-07-22	7.680	7.680	7.270	7.480	7.480	10,902,100
2026-07-21	7.530	7.760	6.760	7.730	7.730	21,081,100
2026-07-20	8.130	8.180	7.270	7.510	7.510	18,288,900
2026-07-17	8.630	8.720	7.810	8.070	8.070	17,228,825

Page 1 of 21 · 1,212 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.