Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.308	0.313	0.308	0.311	0.311	320,400
2024-04-24	0.305	0.314	0.299	0.311	0.311	686,801
2024-04-23	0.309	0.309	0.301	0.305	0.305	252,300
2024-04-22	0.310	0.310	0.303	0.305	0.305	307,200
2024-04-19	0.311	0.313	0.307	0.308	0.308	350,800
2024-04-18	0.308	0.316	0.306	0.309	0.309	867,622
2024-04-17	0.295	0.311	0.295	0.309	0.309	1,063,290
2024-04-16	0.311	0.313	0.294	0.294	0.294	1,569,700
2024-04-15	0.325	0.329	0.311	0.314	0.314	1,499,427
2024-04-12	0.333	0.336	0.325	0.329	0.329	680,300
2024-04-11	0.333	0.336	0.331	0.333	0.333	433,335
2024-04-10	0.337	0.342	0.333	0.339	0.339	1,454,288
2024-04-09	0.331	0.336	0.324	0.335	0.335	971,235
2024-04-08	0.327	0.337	0.322	0.329	0.329	860,517
2024-04-03	0.325	0.331	0.322	0.329	0.329	1,530,635
2024-04-02	0.332	0.355	0.322	0.341	0.341	2,757,322
2024-04-01	0.331	0.337	0.328	0.335	0.335	825,252
2024-03-29	0.339	0.339	0.328	0.333	0.333	1,147,300
2024-03-28	0.330	0.340	0.330	0.339	0.339	3,062,989
2024-03-27	0.321	0.328	0.321	0.324	0.324	576,200
2024-03-26	0.321	0.328	0.318	0.328	0.328	781,620
2024-03-25	0.330	0.338	0.320	0.320	0.320	1,654,600
2024-03-22	0.335	0.338	0.326	0.330	0.330	1,930,657
2024-03-21	0.329	0.352	0.326	0.340	0.340	4,539,726
2024-03-20	0.325	0.337	0.325	0.330	0.330	1,240,906
2024-03-19	0.335	0.344	0.324	0.326	0.326	3,156,856
2024-03-18	0.307	0.337	0.307	0.336	0.336	3,846,300
2024-03-15	0.304	0.309	0.304	0.309	0.309	382,500
2024-03-14	0.303	0.308	0.302	0.303	0.303	1,413,060
2024-03-13	0.341	0.345	0.310	0.310	0.310	4,920,244
2024-03-12	0.316	0.336	0.316	0.334	0.334	6,766,599
2024-03-11	0.292	0.315	0.292	0.313	0.313	3,669,555
2024-03-08	0.289	0.290	0.287	0.290	0.290	87,000
2024-03-07	0.292	0.292	0.287	0.289	0.289	171,966
2024-03-06	0.288	0.292	0.288	0.288	0.288	163,300
2024-03-05	0.289	0.293	0.288	0.289	0.289	191,000
2024-03-04	0.296	0.296	0.288	0.290	0.290	224,200
2024-03-01	0.294	0.296	0.293	0.294	0.294	137,100
2024-02-29	0.293	0.297	0.293	0.296	0.296	392,740
2024-02-28	0.299	0.299	0.289	0.289	0.289	375,944
2024-02-27	0.294	0.299	0.293	0.298	0.298	177,701
2024-02-26	0.297	0.298	0.296	0.296	0.296	290,690
2024-02-23	0.290	0.297	0.290	0.296	0.296	324,400
2024-02-22	0.298	0.298	0.291	0.292	0.292	258,500
2024-02-21	0.288	0.299	0.288	0.295	0.295	534,000
2024-02-20	0.291	0.295	0.287	0.294	0.294	458,032
2024-02-19	0.289	0.293	0.288	0.291	0.291	222,961
2024-02-08	0.284	0.289	0.280	0.288	0.288	488,301
2024-02-07	0.280	0.284	0.277	0.279	0.279	332,900
2024-02-06	0.268	0.282	0.264	0.279	0.279	422,070
2024-02-05	0.277	0.277	0.261	0.268	0.268	495,507
2024-02-02	0.280	0.283	0.275	0.277	0.277	235,875
2024-02-01	0.278	0.283	0.276	0.280	0.280	264,365
2024-01-31	0.279	0.281	0.276	0.279	0.279	281,116
2024-01-30	0.292	0.294	0.279	0.279	0.279	461,300
2024-01-29	0.298	0.298	0.286	0.288	0.288	358,600
2024-01-26	0.293	0.302	0.291	0.294	0.294	701,000
2024-01-25	0.283	0.296	0.278	0.294	0.294	1,016,370
2024-01-24	0.273	0.283	0.273	0.283	0.283	1,005,891
2024-01-23	0.263	0.273	0.262	0.271	0.271	298,468

← NewerPage 11 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.