Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.374	0.374	0.371	0.372	0.365	209,425
2023-02-01	0.369	0.374	0.368	0.374	0.367	326,500
2023-01-31	0.368	0.370	0.367	0.370	0.363	301,735
2023-01-30	0.368	0.371	0.367	0.368	0.361	418,800
2023-01-20	0.363	0.368	0.363	0.367	0.360	445,380
2023-01-19	0.360	0.365	0.360	0.365	0.358	165,100
2023-01-18	0.360	0.363	0.359	0.363	0.356	190,703
2023-01-17	0.358	0.361	0.358	0.360	0.353	123,767
2023-01-16	0.356	0.362	0.356	0.360	0.353	145,329
2023-01-13	0.354	0.358	0.353	0.356	0.349	91,019
2023-01-12	0.357	0.358	0.350	0.355	0.348	198,423
2023-01-11	0.362	0.362	0.352	0.358	0.351	190,200
2023-01-10	0.358	0.361	0.358	0.361	0.354	89,171
2023-01-09	0.361	0.362	0.359	0.361	0.354	111,474
2023-01-06	0.359	0.362	0.358	0.361	0.354	152,022
2023-01-05	0.362	0.362	0.359	0.361	0.354	86,500
2023-01-04	0.362	0.362	0.359	0.361	0.354	154,445
2023-01-03	0.357	0.363	0.356	0.362	0.355	361,445
2022-12-30	0.355	0.358	0.355	0.357	0.350	234,845
2022-12-29	0.354	0.355	0.352	0.354	0.347	122,322
2022-12-28	0.355	0.355	0.351	0.352	0.345	122,800
2022-12-27	0.356	0.356	0.352	0.355	0.348	167,500
2022-12-26	0.351	0.356	0.350	0.356	0.349	244,700
2022-12-23	0.358	0.360	0.350	0.352	0.345	255,000
2022-12-22	0.362	0.362	0.357	0.359	0.352	138,000
2022-12-21	0.364	0.364	0.357	0.360	0.353	217,900
2022-12-20	0.359	0.362	0.358	0.362	0.355	199,400
2022-12-19	0.366	0.368	0.359	0.360	0.353	327,100
2022-12-16	0.367	0.368	0.362	0.368	0.361	219,300
2022-12-15	0.372	0.372	0.367	0.369	0.362	121,523
2022-12-14	0.375	0.375	0.367	0.369	0.362	468,600
2022-12-13	0.371	0.375	0.371	0.373	0.366	225,223
2022-12-12	0.375	0.375	0.371	0.374	0.367	355,222
2022-12-09	0.376	0.376	0.373	0.376	0.368	227,100
2022-12-08	0.376	0.377	0.374	0.376	0.368	381,423
2022-12-07	0.377	0.378	0.373	0.377	0.369	317,500
2022-12-06	0.377	0.379	0.374	0.378	0.370	442,901
2022-12-05	0.374	0.378	0.372	0.378	0.370	1,396,749
2022-12-02	0.374	0.376	0.372	0.376	0.368	374,501
2022-12-01	0.375	0.377	0.372	0.375	0.368	413,300
2022-11-30	0.376	0.378	0.373	0.377	0.369	229,654
2022-11-29	0.371	0.379	0.370	0.378	0.370	453,008
2022-11-28	0.371	0.374	0.370	0.373	0.366	189,178
2022-11-25	0.375	0.375	0.373	0.374	0.367	268,425
2022-11-24	0.377	0.377	0.375	0.376	0.368	193,800
2022-11-23	0.378	0.378	0.371	0.376	0.368	361,222
2022-11-22	0.377	0.381	0.374	0.376	0.368	346,429
2022-11-21	0.380	0.380	0.373	0.380	0.372	290,800
2022-11-18	0.385	0.389	0.379	0.380	0.372	619,846
2022-11-17	0.373	0.387	0.371	0.386	0.378	2,251,340
2022-11-16	0.373	0.374	0.370	0.372	0.365	312,348
2022-11-15	0.372	0.373	0.368	0.373	0.366	384,402
2022-11-14	0.371	0.372	0.368	0.370	0.363	256,100
2022-11-11	0.369	0.371	0.367	0.369	0.362	473,501
2022-11-10	0.364	0.369	0.363	0.366	0.359	216,900
2022-11-09	0.368	0.369	0.364	0.366	0.359	179,468
2022-11-08	0.368	0.368	0.364	0.366	0.359	327,068
2022-11-07	0.367	0.370	0.366	0.368	0.361	334,570
2022-11-04	0.363	0.369	0.363	0.369	0.362	238,400
2022-11-03	0.363	0.367	0.361	0.366	0.359	316,500

← NewerPage 16 of 21 · 1,212 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.