Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.279	0.284	0.279	0.284	0.284	128,200
2023-10-26	0.280	0.281	0.277	0.279	0.279	58,227
2023-10-25	0.283	0.285	0.281	0.281	0.281	213,901
2023-10-24	0.276	0.283	0.276	0.281	0.281	203,150
2023-10-23	0.275	0.281	0.271	0.276	0.276	185,950
2023-10-20	0.279	0.282	0.278	0.282	0.282	95,533
2023-10-19	0.279	0.282	0.279	0.279	0.279	187,600
2023-10-18	0.288	0.288	0.278	0.279	0.279	436,807
2023-10-17	0.290	0.290	0.288	0.290	0.290	108,400
2023-10-16	0.291	0.294	0.288	0.289	0.289	52,108
2023-10-13	0.290	0.294	0.290	0.292	0.292	82,733
2023-10-12	0.292	0.294	0.290	0.294	0.294	54,575
2023-10-11	0.290	0.293	0.290	0.291	0.291	66,162
2023-10-10	0.292	0.292	0.290	0.291	0.291	91,183
2023-10-09	0.297	0.297	0.290	0.292	0.292	122,900
2023-09-28	0.297	0.298	0.295	0.298	0.298	80,400
2023-09-27	0.293	0.298	0.293	0.297	0.297	181,018
2023-09-26	0.295	0.297	0.289	0.295	0.295	153,416
2023-09-25	0.295	0.299	0.295	0.295	0.295	121,900
2023-09-22	0.289	0.296	0.289	0.295	0.295	236,100
2023-09-21	0.291	0.291	0.284	0.287	0.287	140,300
2023-09-20	0.292	0.292	0.288	0.291	0.291	74,923
2023-09-19	0.296	0.296	0.282	0.291	0.291	344,723
2023-09-18	0.298	0.300	0.294	0.299	0.299	184,520
2023-09-15	0.305	0.306	0.294	0.294	0.294	284,200
2023-09-14	0.310	0.310	0.303	0.304	0.304	170,700
2023-09-13	0.310	0.310	0.305	0.307	0.307	78,358
2023-09-12	0.310	0.310	0.308	0.309	0.309	21,000
2023-09-11	0.310	0.311	0.307	0.310	0.310	74,675
2023-09-08	0.308	0.309	0.306	0.309	0.309	52,800
2023-09-07	0.309	0.310	0.306	0.308	0.308	65,700
2023-09-06	0.304	0.312	0.304	0.311	0.311	188,290
2023-09-05	0.310	0.310	0.302	0.305	0.305	147,600
2023-09-04	0.305	0.313	0.303	0.312	0.312	200,035
2023-09-01	0.309	0.312	0.302	0.305	0.305	354,464
2023-08-31	0.325	0.325	0.303	0.309	0.309	895,900
2023-08-30	0.324	0.328	0.324	0.325	0.325	293,900
2023-08-29	0.315	0.327	0.315	0.325	0.325	669,011
2023-08-28	0.325	0.329	0.315	0.315	0.315	448,843
2023-08-25	0.322	0.322	0.315	0.316	0.316	175,000
2023-08-24	0.322	0.324	0.318	0.320	0.320	238,763
2023-08-23	0.325	0.326	0.323	0.323	0.323	101,122
2023-08-22	0.330	0.330	0.324	0.327	0.327	117,500
2023-08-21	0.328	0.330	0.326	0.326	0.326	117,566
2023-08-18	0.331	0.331	0.328	0.329	0.329	224,200
2023-08-17	0.327	0.331	0.325	0.331	0.331	457,550
2023-08-16	0.329	0.329	0.324	0.328	0.328	232,745
2023-08-15	0.327	0.330	0.327	0.329	0.329	94,800
2023-08-14	0.329	0.330	0.327	0.329	0.329	225,600
2023-08-11	0.334	0.334	0.328	0.331	0.331	351,700
2023-08-10	0.334	0.335	0.331	0.334	0.334	140,445
2023-08-09	0.333	0.333	0.331	0.333	0.333	132,748
2023-08-08	0.333	0.336	0.331	0.334	0.334	109,587
2023-08-07	0.336	0.339	0.333	0.333	0.333	159,700
2023-08-04	0.335	0.339	0.333	0.337	0.337	402,756
2023-08-03	0.337	0.339	0.327	0.333	0.333	895,666
2023-08-02	0.340	0.344	0.336	0.337	0.337	226,695
2023-08-01	0.340	0.345	0.340	0.345	0.338	269,168
2023-07-31	0.340	0.344	0.340	0.343	0.336	626,245
2023-07-28	0.333	0.340	0.333	0.340	0.333	782,558

← NewerPage 13 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.