Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.333	0.340	0.333	0.340	0.333	782,558
2023-07-27	0.333	0.336	0.333	0.335	0.328	240,400
2023-07-26	0.331	0.333	0.330	0.333	0.326	160,064
2023-07-25	0.332	0.334	0.329	0.333	0.326	571,855
2023-07-24	0.330	0.331	0.326	0.330	0.323	66,302
2023-07-21	0.326	0.331	0.325	0.329	0.322	264,309
2023-07-20	0.331	0.331	0.327	0.328	0.321	155,100
2023-07-19	0.332	0.334	0.331	0.331	0.324	55,400
2023-07-18	0.333	0.334	0.331	0.334	0.327	96,200
2023-07-17	0.338	0.338	0.334	0.334	0.327	175,122
2023-07-14	0.337	0.338	0.335	0.338	0.331	154,884
2023-07-13	0.332	0.338	0.332	0.336	0.329	219,684
2023-07-12	0.337	0.339	0.331	0.332	0.325	275,900
2023-07-11	0.340	0.341	0.335	0.338	0.331	437,300
2023-07-10	0.336	0.340	0.334	0.339	0.332	110,458
2023-07-07	0.333	0.337	0.333	0.337	0.330	143,600
2023-07-06	0.334	0.336	0.332	0.333	0.326	166,476
2023-07-05	0.335	0.339	0.332	0.334	0.327	121,305
2023-07-04	0.337	0.342	0.336	0.337	0.330	379,500
2023-07-03	0.343	0.344	0.336	0.339	0.332	163,900
2023-06-30	0.340	0.340	0.335	0.338	0.331	273,981
2023-06-29	0.331	0.341	0.330	0.340	0.333	674,989
2023-06-28	0.328	0.331	0.325	0.331	0.324	100,400
2023-06-27	0.323	0.334	0.323	0.328	0.321	215,200
2023-06-26	0.329	0.333	0.320	0.326	0.319	172,600
2023-06-21	0.335	0.336	0.330	0.333	0.326	134,861
2023-06-20	0.335	0.335	0.332	0.335	0.328	75,800
2023-06-19	0.331	0.339	0.329	0.335	0.328	254,780
2023-06-16	0.335	0.335	0.329	0.334	0.327	358,000
2023-06-15	0.333	0.334	0.330	0.333	0.326	153,522
2023-06-14	0.335	0.336	0.331	0.333	0.326	99,300
2023-06-13	0.330	0.334	0.330	0.333	0.326	223,685
2023-06-12	0.330	0.330	0.322	0.330	0.323	108,245
2023-06-09	0.326	0.330	0.326	0.329	0.322	158,800
2023-06-08	0.324	0.328	0.321	0.328	0.321	137,249
2023-06-07	0.324	0.329	0.324	0.328	0.321	111,700
2023-06-06	0.331	0.332	0.325	0.325	0.319	100,881
2023-06-05	0.332	0.332	0.325	0.332	0.325	87,100
2023-06-02	0.332	0.332	0.322	0.330	0.323	125,800
2023-06-01	0.324	0.331	0.324	0.328	0.321	121,026
2023-05-31	0.333	0.336	0.323	0.325	0.319	289,200
2023-05-30	0.334	0.338	0.332	0.334	0.327	171,099
2023-05-29	0.340	0.346	0.324	0.335	0.328	504,728
2023-05-26	0.341	0.342	0.337	0.342	0.335	101,345
2023-05-25	0.341	0.342	0.337	0.341	0.334	160,782
2023-05-24	0.341	0.345	0.341	0.341	0.334	192,027
2023-05-23	0.343	0.344	0.340	0.343	0.336	159,500
2023-05-22	0.343	0.346	0.342	0.345	0.338	179,500
2023-05-19	0.347	0.348	0.342	0.345	0.338	428,900
2023-05-18	0.348	0.350	0.346	0.349	0.342	145,800
2023-05-17	0.342	0.354	0.340	0.350	0.343	1,468,167
2023-05-16	0.340	0.342	0.339	0.340	0.333	122,600
2023-05-15	0.339	0.341	0.336	0.341	0.334	212,500
2023-05-12	0.341	0.342	0.336	0.339	0.332	107,000
2023-05-11	0.337	0.342	0.336	0.341	0.334	135,937
2023-05-10	0.339	0.340	0.337	0.339	0.332	51,700
2023-05-09	0.342	0.343	0.335	0.339	0.332	213,061
2023-05-08	0.340	0.342	0.340	0.342	0.335	197,300
2023-05-05	0.340	0.342	0.338	0.342	0.335	129,560
2023-05-04	0.338	0.343	0.334	0.342	0.335	630,100

← NewerPage 14 of 21 · 1,217 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.