Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.378	0.379	0.368	0.374	0.367	930,697
2022-08-01	0.383	0.383	0.378	0.383	0.375	195,701
2022-07-29	0.383	0.383	0.379	0.383	0.375	227,700
2022-07-28	0.378	0.384	0.378	0.381	0.373	357,593
2022-07-27	0.379	0.380	0.376	0.378	0.370	153,000
2022-07-26	0.384	0.384	0.380	0.383	0.368	96,800
2022-07-25	0.383	0.383	0.380	0.380	0.365	198,000
2022-07-22	0.387	0.387	0.381	0.385	0.370	272,500
2022-07-21	0.385	0.386	0.382	0.385	0.370	279,023
2022-07-20	0.384	0.388	0.381	0.385	0.370	767,848
2022-07-19	0.377	0.384	0.373	0.382	0.367	649,809
2022-07-18	0.370	0.376	0.370	0.376	0.361	74,269
2022-07-15	0.378	0.378	0.372	0.373	0.358	188,500
2022-07-14	0.376	0.380	0.376	0.378	0.363	254,700
2022-07-13	0.370	0.380	0.370	0.378	0.363	810,026
2022-07-12	0.378	0.378	0.370	0.371	0.357	335,200
2022-07-11	0.379	0.379	0.373	0.376	0.361	153,540
2022-07-08	0.376	0.379	0.376	0.377	0.362	112,300
2022-07-07	0.372	0.379	0.372	0.378	0.363	147,300
2022-07-06	0.375	0.376	0.374	0.374	0.359	146,900
2022-07-05	0.375	0.378	0.375	0.376	0.361	160,045
2022-07-04	0.379	0.380	0.376	0.379	0.364	130,773
2022-07-01	0.380	0.380	0.375	0.377	0.362	173,806
2022-06-30	0.379	0.381	0.375	0.379	0.364	383,778
2022-06-29	0.379	0.384	0.375	0.375	0.360	442,041
2022-06-28	0.373	0.381	0.373	0.380	0.365	1,040,673
2022-06-27	0.377	0.378	0.370	0.373	0.358	625,768
2022-06-24	0.374	0.377	0.373	0.376	0.361	388,700
2022-06-23	0.370	0.374	0.368	0.373	0.358	405,743
2022-06-22	0.371	0.371	0.367	0.369	0.355	259,600
2022-06-21	0.367	0.374	0.366	0.370	0.356	956,818
2022-06-20	0.371	0.371	0.367	0.369	0.355	164,338
2022-06-17	0.366	0.370	0.366	0.368	0.354	305,000
2022-06-16	0.370	0.370	0.366	0.368	0.354	240,823
2022-06-15	0.366	0.371	0.362	0.370	0.356	1,021,100
2022-06-14	0.361	0.366	0.360	0.366	0.352	325,200
2022-06-13	0.367	0.368	0.365	0.366	0.352	102,401
2022-06-10	0.363	0.367	0.361	0.367	0.353	178,695
2022-06-09	0.363	0.365	0.360	0.362	0.348	109,300
2022-06-08	0.365	0.367	0.363	0.365	0.351	256,380
2022-06-07	0.362	0.367	0.362	0.365	0.351	224,122
2022-06-06	0.365	0.367	0.358	0.366	0.352	438,400
2022-06-02	0.365	0.365	0.361	0.365	0.351	166,700
2022-06-01	0.363	0.366	0.362	0.364	0.350	251,513
2022-05-31	0.364	0.365	0.361	0.365	0.351	266,123
2022-05-30	0.361	0.364	0.360	0.364	0.350	487,896
2022-05-27	0.357	0.361	0.356	0.360	0.346	310,596
2022-05-26	0.354	0.359	0.352	0.358	0.344	630,600
2022-05-25	0.353	0.354	0.351	0.354	0.340	179,600
2022-05-24	0.353	0.357	0.351	0.351	0.337	291,600
2022-05-23	0.357	0.359	0.354	0.354	0.340	184,500
2022-05-20	0.355	0.360	0.354	0.359	0.345	379,000
2022-05-19	0.353	0.355	0.351	0.355	0.341	137,801
2022-05-18	0.353	0.355	0.350	0.354	0.340	105,300
2022-05-17	0.350	0.353	0.344	0.353	0.339	260,946
2022-05-16	0.356	0.358	0.352	0.354	0.340	122,593
2022-05-13	0.352	0.359	0.352	0.354	0.340	291,929
2022-05-12	0.352	0.355	0.352	0.355	0.341	109,600
2022-05-11	0.354	0.359	0.354	0.355	0.341	207,100
2022-05-10	0.351	0.355	0.350	0.355	0.341	147,122

← NewerPage 18 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.