Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.335	0.339	0.334	0.339	0.332	379,167
2023-04-27	0.334	0.337	0.333	0.335	0.328	118,600
2023-04-26	0.336	0.336	0.333	0.335	0.328	47,800
2023-04-25	0.334	0.337	0.333	0.335	0.328	163,300
2023-04-24	0.335	0.339	0.333	0.336	0.329	271,600
2023-04-21	0.341	0.341	0.337	0.338	0.331	289,444
2023-04-20	0.341	0.342	0.337	0.340	0.333	170,500
2023-04-19	0.340	0.342	0.339	0.342	0.335	103,377
2023-04-18	0.341	0.342	0.339	0.342	0.335	134,810
2023-04-17	0.338	0.341	0.337	0.341	0.334	225,418
2023-04-14	0.343	0.343	0.337	0.340	0.333	395,321
2023-04-13	0.344	0.344	0.340	0.343	0.336	260,900
2023-04-12	0.342	0.345	0.341	0.344	0.337	239,523
2023-04-11	0.345	0.345	0.342	0.343	0.336	119,300
2023-04-10	0.348	0.348	0.342	0.345	0.338	133,068
2023-04-07	0.347	0.348	0.342	0.345	0.338	360,745
2023-04-06	0.350	0.351	0.345	0.345	0.338	411,400
2023-04-04	0.351	0.351	0.348	0.351	0.344	64,171
2023-04-03	0.350	0.351	0.346	0.351	0.344	458,871
2023-03-31	0.349	0.351	0.346	0.351	0.344	118,640
2023-03-30	0.350	0.352	0.345	0.351	0.344	274,000
2023-03-29	0.352	0.353	0.349	0.351	0.344	156,432
2023-03-28	0.350	0.355	0.349	0.354	0.347	199,020
2023-03-27	0.353	0.356	0.352	0.355	0.348	395,420
2023-03-24	0.351	0.353	0.348	0.352	0.345	124,500
2023-03-23	0.354	0.354	0.350	0.353	0.346	191,033
2023-03-22	0.355	0.355	0.351	0.353	0.346	185,922
2023-03-21	0.355	0.355	0.350	0.354	0.347	162,400
2023-03-20	0.353	0.356	0.350	0.352	0.345	478,658
2023-03-17	0.355	0.358	0.351	0.356	0.349	247,200
2023-03-16	0.360	0.362	0.353	0.356	0.349	449,000
2023-03-15	0.359	0.360	0.356	0.359	0.352	207,676
2023-03-14	0.356	0.357	0.354	0.357	0.350	107,322
2023-03-13	0.356	0.360	0.355	0.359	0.352	167,300
2023-03-10	0.360	0.360	0.355	0.359	0.352	245,816
2023-03-09	0.362	0.362	0.358	0.362	0.355	116,200
2023-03-08	0.359	0.360	0.355	0.360	0.353	196,397
2023-03-07	0.365	0.366	0.358	0.359	0.352	350,200
2023-03-06	0.365	0.365	0.362	0.365	0.358	127,795
2023-03-03	0.362	0.363	0.361	0.363	0.356	124,267
2023-03-02	0.363	0.364	0.361	0.363	0.356	247,529
2023-03-01	0.365	0.366	0.362	0.363	0.356	416,400
2023-02-28	0.367	0.367	0.361	0.363	0.356	220,450
2023-02-27	0.368	0.368	0.363	0.367	0.360	273,158
2023-02-24	0.369	0.370	0.366	0.369	0.362	141,250
2023-02-23	0.367	0.369	0.366	0.369	0.362	214,605
2023-02-22	0.369	0.370	0.367	0.369	0.362	183,090
2023-02-21	0.369	0.370	0.366	0.369	0.362	217,100
2023-02-20	0.366	0.369	0.366	0.369	0.362	188,767
2023-02-17	0.369	0.369	0.366	0.366	0.359	269,000
2023-02-16	0.369	0.372	0.366	0.370	0.363	833,200
2023-02-15	0.370	0.372	0.367	0.370	0.363	350,123
2023-02-14	0.372	0.372	0.368	0.371	0.364	184,905
2023-02-13	0.367	0.372	0.365	0.372	0.365	263,341
2023-02-10	0.369	0.369	0.366	0.369	0.362	110,300
2023-02-09	0.368	0.370	0.365	0.370	0.363	437,125
2023-02-08	0.372	0.372	0.367	0.370	0.363	262,176
2023-02-07	0.367	0.371	0.367	0.371	0.364	199,991
2023-02-06	0.367	0.370	0.365	0.369	0.362	121,700
2023-02-03	0.370	0.372	0.366	0.370	0.363	336,366

← NewerPage 15 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.