Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.364	0.366	0.362	0.363	0.356	242,601
2022-11-01	0.363	0.369	0.358	0.366	0.359	494,158
2022-10-31	0.348	0.362	0.348	0.360	0.353	907,660
2022-10-28	0.352	0.356	0.350	0.351	0.344	130,200
2022-10-27	0.358	0.358	0.353	0.356	0.349	135,928
2022-10-26	0.350	0.358	0.350	0.356	0.349	239,834
2022-10-25	0.345	0.356	0.344	0.352	0.345	476,100
2022-10-24	0.355	0.358	0.350	0.350	0.343	382,150
2022-10-21	0.356	0.359	0.356	0.357	0.350	104,945
2022-10-20	0.356	0.359	0.353	0.359	0.352	175,488
2022-10-19	0.357	0.360	0.357	0.358	0.351	122,678
2022-10-18	0.361	0.361	0.357	0.359	0.352	184,522
2022-10-17	0.357	0.361	0.357	0.361	0.354	171,862
2022-10-14	0.356	0.360	0.355	0.359	0.352	376,050
2022-10-13	0.352	0.356	0.352	0.355	0.348	239,700
2022-10-12	0.349	0.354	0.347	0.354	0.347	259,000
2022-10-11	0.344	0.347	0.342	0.347	0.340	81,308
2022-10-10	0.351	0.351	0.337	0.344	0.337	198,800
2022-09-30	0.345	0.350	0.343	0.349	0.342	194,045
2022-09-29	0.352	0.352	0.346	0.348	0.341	131,700
2022-09-28	0.354	0.354	0.346	0.346	0.339	211,800
2022-09-27	0.340	0.355	0.340	0.354	0.347	214,300
2022-09-26	0.365	0.365	0.345	0.346	0.339	1,064,742
2022-09-23	0.371	0.371	0.363	0.367	0.360	426,968
2022-09-22	0.371	0.374	0.370	0.373	0.366	83,400
2022-09-21	0.373	0.374	0.370	0.374	0.367	155,050
2022-09-20	0.370	0.375	0.370	0.374	0.367	289,400
2022-09-19	0.374	0.374	0.368	0.370	0.363	246,522
2022-09-16	0.377	0.378	0.372	0.372	0.365	347,400
2022-09-15	0.379	0.379	0.373	0.374	0.367	290,273
2022-09-14	0.377	0.378	0.376	0.378	0.370	241,600
2022-09-13	0.380	0.382	0.379	0.380	0.372	386,773
2022-09-09	0.377	0.379	0.375	0.379	0.371	205,180
2022-09-08	0.378	0.380	0.377	0.378	0.370	206,162
2022-09-07	0.381	0.381	0.378	0.380	0.372	218,300
2022-09-06	0.383	0.383	0.378	0.382	0.374	520,100
2022-09-05	0.383	0.383	0.378	0.382	0.374	90,283
2022-09-02	0.375	0.383	0.375	0.382	0.374	666,300
2022-09-01	0.376	0.380	0.375	0.376	0.368	260,500
2022-08-31	0.382	0.382	0.376	0.377	0.369	307,800
2022-08-30	0.379	0.382	0.377	0.382	0.374	344,236
2022-08-29	0.377	0.381	0.376	0.380	0.372	711,367
2022-08-26	0.385	0.385	0.380	0.380	0.372	330,300
2022-08-25	0.382	0.387	0.377	0.384	0.376	777,511
2022-08-24	0.389	0.389	0.380	0.384	0.376	697,800
2022-08-23	0.384	0.391	0.383	0.389	0.381	624,624
2022-08-22	0.384	0.388	0.383	0.387	0.379	376,500
2022-08-19	0.388	0.388	0.384	0.387	0.379	470,300
2022-08-18	0.392	0.392	0.385	0.387	0.379	463,600
2022-08-17	0.390	0.392	0.388	0.388	0.380	314,700
2022-08-16	0.392	0.393	0.386	0.391	0.383	521,272
2022-08-15	0.388	0.392	0.385	0.391	0.383	508,790
2022-08-12	0.385	0.394	0.383	0.389	0.381	1,628,393
2022-08-11	0.378	0.386	0.377	0.385	0.377	1,114,631
2022-08-10	0.380	0.380	0.376	0.378	0.370	555,301
2022-08-09	0.380	0.380	0.375	0.379	0.371	362,700
2022-08-08	0.378	0.381	0.373	0.379	0.371	191,300
2022-08-05	0.373	0.380	0.371	0.378	0.370	440,200
2022-08-04	0.375	0.376	0.369	0.375	0.368	287,701
2022-08-03	0.377	0.378	0.373	0.374	0.367	217,545

← NewerPage 17 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.