Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.268	0.269	0.266	0.267	0.267	417,180
2024-07-23	0.268	0.271	0.266	0.266	0.266	798,400
2024-07-22	0.270	0.270	0.265	0.269	0.269	515,200
2024-07-19	0.270	0.271	0.266	0.270	0.270	251,200
2024-07-18	0.273	0.275	0.264	0.271	0.271	1,573,878
2024-07-17	0.273	0.279	0.270	0.277	0.277	1,420,916
2024-07-16	0.270	0.272	0.267	0.272	0.272	299,810
2024-07-15	0.267	0.277	0.265	0.273	0.273	782,786
2024-07-12	0.269	0.271	0.267	0.270	0.270	708,000
2024-07-11	0.265	0.271	0.263	0.269	0.269	923,765
2024-07-10	0.266	0.266	0.258	0.262	0.262	719,153
2024-07-09	0.257	0.267	0.257	0.266	0.266	953,680
2024-07-08	0.260	0.261	0.257	0.259	0.259	469,767
2024-07-05	0.262	0.262	0.262	0.262	0.262	0
2024-07-04	0.266	0.270	0.260	0.262	0.262	528,700
2024-07-03	0.271	0.271	0.267	0.269	0.269	343,593
2024-07-02	0.274	0.276	0.267	0.271	0.271	674,375
2024-07-01	0.273	0.275	0.264	0.275	0.275	1,063,768
2024-06-28	0.260	0.272	0.258	0.271	0.271	1,296,700
2024-06-27	0.273	0.274	0.261	0.261	0.261	1,173,693
2024-06-26	0.267	0.276	0.267	0.273	0.273	673,032
2024-06-25	0.269	0.269	0.261	0.265	0.265	816,432
2024-06-24	0.282	0.284	0.266	0.268	0.268	1,428,190
2024-06-21	0.287	0.293	0.285	0.286	0.286	705,800
2024-06-20	0.296	0.297	0.280	0.286	0.286	1,124,180
2024-06-19	0.296	0.305	0.292	0.301	0.301	1,303,070
2024-06-18	0.293	0.299	0.292	0.295	0.295	675,496
2024-06-17	0.295	0.302	0.291	0.295	0.295	1,531,800
2024-06-14	0.290	0.292	0.285	0.291	0.291	469,200
2024-06-13	0.288	0.295	0.282	0.289	0.289	817,880
2024-06-12	0.278	0.295	0.273	0.288	0.288	2,044,580
2024-06-11	0.260	0.285	0.260	0.284	0.284	2,122,948
2024-06-07	0.245	0.265	0.245	0.262	0.262	727,739
2024-06-06	0.281	0.282	0.255	0.255	0.255	2,913,527
2024-06-05	0.282	0.295	0.278	0.283	0.283	883,132
2024-06-04	0.305	0.306	0.275	0.286	0.286	2,656,137
2024-06-03	0.322	0.324	0.296	0.303	0.303	2,225,844
2024-05-31	0.319	0.324	0.312	0.318	0.318	840,400
2024-05-30	0.330	0.331	0.318	0.318	0.318	1,345,700
2024-05-29	0.331	0.337	0.329	0.331	0.331	925,825
2024-05-28	0.327	0.334	0.327	0.331	0.331	1,127,983
2024-05-27	0.320	0.330	0.320	0.326	0.326	1,113,626
2024-05-24	0.339	0.339	0.320	0.323	0.323	3,708,654
2024-05-23	0.348	0.360	0.339	0.342	0.342	6,004,313
2024-05-22	0.349	0.356	0.342	0.347	0.347	4,938,977
2024-05-21	0.328	0.332	0.325	0.330	0.330	537,800
2024-05-20	0.326	0.329	0.318	0.328	0.328	1,947,679
2024-05-17	0.325	0.336	0.321	0.330	0.330	1,768,513
2024-05-16	0.348	0.360	0.328	0.330	0.330	4,857,929
2024-05-15	0.328	0.352	0.325	0.346	0.346	3,701,179
2024-05-14	0.326	0.335	0.321	0.329	0.329	1,184,794
2024-05-13	0.323	0.336	0.320	0.331	0.331	1,458,892
2024-05-10	0.335	0.343	0.326	0.328	0.328	2,340,290
2024-05-09	0.321	0.337	0.316	0.335	0.335	1,362,403
2024-05-08	0.319	0.324	0.315	0.321	0.321	770,103
2024-05-07	0.302	0.329	0.302	0.322	0.322	2,401,168
2024-05-06	0.305	0.310	0.301	0.307	0.307	604,293
2024-04-30	0.313	0.318	0.302	0.304	0.304	878,584
2024-04-29	0.317	0.318	0.311	0.316	0.316	569,125
2024-04-26	0.312	0.317	0.312	0.315	0.315	424,700

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.