Shang Gong Group Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.310	0.316	0.301	0.304	0.304	849,900
2026-10-16	0.305	0.314	0.305	0.311	0.311	1,016,200
2026-10-15	0.304	0.306	0.299	0.306	0.306	333,979
2026-10-14	0.309	0.309	0.303	0.306	0.306	488,178
2026-10-13	0.307	0.313	0.303	0.312	0.312	1,240,695
2026-10-12	0.307	0.310	0.301	0.307	0.307	901,000
2026-10-09	0.292	0.309	0.292	0.307	0.307	1,523,134
2026-10-08	0.300	0.302	0.295	0.298	0.298	304,400
2026-09-30	0.301	0.303	0.299	0.303	0.303	184,000
2026-09-29	0.300	0.307	0.300	0.303	0.303	205,300
2026-09-28	0.306	0.308	0.300	0.303	0.303	486,821
2026-09-24	0.301	0.312	0.297	0.308	0.308	1,983,633
2026-09-23	0.295	0.310	0.295	0.303	0.303	1,508,105
2026-09-22	0.291	0.293	0.291	0.293	0.293	98,824
2026-09-21	0.286	0.295	0.286	0.295	0.295	229,600
2026-09-18	0.288	0.291	0.287	0.291	0.291	51,800
2026-09-17	0.287	0.290	0.285	0.289	0.289	326,200
2026-09-16	0.286	0.291	0.286	0.291	0.291	74,868
2026-09-15	0.290	0.292	0.288	0.292	0.292	60,800
2026-09-14	0.288	0.294	0.288	0.293	0.293	39,000
2026-09-11	0.291	0.294	0.287	0.293	0.293	197,193
2026-09-10	0.295	0.295	0.291	0.295	0.295	31,600
2026-09-09	0.298	0.298	0.286	0.296	0.296	630,800
2026-09-08	0.293	0.298	0.292	0.298	0.298	65,100
2026-09-07	0.293	0.300	0.290	0.297	0.297	567,200
2026-09-04	0.296	0.298	0.292	0.297	0.297	256,500
2026-09-03	0.294	0.296	0.293	0.295	0.295	174,500
2026-09-02	0.295	0.297	0.292	0.297	0.297	192,600
2026-09-01	0.297	0.299	0.295	0.298	0.298	183,723
2026-08-31	0.299	0.302	0.293	0.298	0.298	468,100
2026-08-28	0.304	0.304	0.298	0.303	0.303	374,300
2026-08-27	0.307	0.307	0.298	0.300	0.300	598,000
2026-08-26	0.306	0.307	0.300	0.306	0.306	158,190
2026-08-25	0.303	0.306	0.298	0.306	0.306	288,889
2026-08-24	0.302	0.305	0.299	0.303	0.303	78,250
2026-08-21	0.307	0.307	0.300	0.305	0.305	213,200
2026-08-20	0.303	0.305	0.302	0.305	0.305	239,600
2026-08-19	0.306	0.306	0.297	0.305	0.305	789,512
2026-08-18	0.306	0.308	0.303	0.308	0.308	317,500
2026-08-17	0.306	0.310	0.305	0.309	0.309	162,071
2026-08-14	0.313	0.321	0.303	0.310	0.310	777,871
2026-08-13	0.312	0.312	0.307	0.309	0.309	261,700
2026-08-12	0.308	0.313	0.307	0.313	0.313	316,492
2026-08-11	0.311	0.314	0.308	0.312	0.312	277,748
2026-08-10	0.309	0.313	0.307	0.313	0.313	212,400
2026-08-07	0.307	0.317	0.306	0.313	0.313	347,165
2026-08-06	0.308	0.309	0.304	0.309	0.309	135,223
2026-08-05	0.300	0.308	0.300	0.308	0.308	526,323
2026-08-04	0.300	0.304	0.299	0.304	0.304	417,039
2026-08-03	0.300	0.300	0.297	0.300	0.300	235,367
2026-07-31	0.297	0.300	0.297	0.299	0.299	264,300
2026-07-30	0.299	0.299	0.294	0.297	0.297	477,900
2026-07-29	0.298	0.300	0.293	0.300	0.300	414,400
2026-07-28	0.291	0.298	0.291	0.298	0.298	140,822
2026-07-27	0.293	0.298	0.293	0.298	0.298	278,623
2026-07-24	0.294	0.295	0.292	0.295	0.295	432,022
2026-07-23	0.289	0.296	0.289	0.295	0.295	323,362
2026-07-22	0.292	0.292	0.287	0.289	0.289	76,722
2026-07-21	0.288	0.293	0.285	0.292	0.292	151,070
2026-07-20	0.290	0.295	0.286	0.288	0.288	366,400

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-02	0.0069 CNY
2022-07-27	0.0075 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.