Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.349	0.361	0.349	0.356	0.342	182,150
2022-05-06	0.356	0.356	0.349	0.355	0.341	209,623
2022-05-05	0.352	0.363	0.349	0.356	0.342	425,522
2022-04-29	0.345	0.354	0.345	0.352	0.338	428,837
2022-04-28	0.351	0.351	0.340	0.344	0.331	397,550
2022-04-27	0.346	0.355	0.345	0.352	0.338	477,000
2022-04-26	0.348	0.356	0.345	0.349	0.335	446,100
2022-04-25	0.364	0.364	0.348	0.349	0.335	505,600
2022-04-22	0.362	0.365	0.359	0.365	0.351	132,200
2022-04-21	0.363	0.366	0.360	0.361	0.347	346,868
2022-04-20	0.365	0.372	0.365	0.368	0.354	118,800
2022-04-19	0.370	0.370	0.365	0.368	0.354	154,000
2022-04-18	0.367	0.370	0.360	0.369	0.355	181,700
2022-04-15	0.368	0.370	0.366	0.369	0.355	224,700
2022-04-14	0.372	0.373	0.366	0.372	0.357	130,700
2022-04-13	0.368	0.373	0.366	0.366	0.352	269,945
2022-04-12	0.366	0.373	0.362	0.370	0.356	378,995
2022-04-11	0.375	0.375	0.365	0.368	0.354	311,400
2022-04-08	0.378	0.378	0.374	0.377	0.362	72,100
2022-04-07	0.380	0.380	0.375	0.376	0.361	173,200
2022-04-06	0.372	0.380	0.372	0.380	0.365	478,710
2022-04-01	0.373	0.376	0.372	0.376	0.361	145,300
2022-03-31	0.374	0.378	0.373	0.377	0.362	195,820
2022-03-30	0.374	0.376	0.373	0.376	0.361	180,689
2022-03-29	0.372	0.378	0.372	0.375	0.360	142,700
2022-03-28	0.374	0.379	0.372	0.377	0.362	165,400
2022-03-25	0.374	0.381	0.374	0.377	0.362	227,900
2022-03-24	0.375	0.378	0.373	0.377	0.362	357,210
2022-03-23	0.374	0.377	0.371	0.376	0.361	261,600
2022-03-22	0.370	0.375	0.370	0.374	0.359	144,623
2022-03-21	0.369	0.374	0.367	0.371	0.357	227,100
2022-03-18	0.372	0.375	0.367	0.367	0.353	466,821
2022-03-17	0.367	0.374	0.366	0.372	0.357	682,400
2022-03-16	0.357	0.365	0.351	0.364	0.350	728,113
2022-03-15	0.367	0.368	0.345	0.356	0.342	779,304
2022-03-14	0.370	0.373	0.366	0.370	0.356	207,810
2022-03-11	0.365	0.372	0.362	0.371	0.357	278,613
2022-03-10	0.368	0.372	0.368	0.370	0.356	439,105
2022-03-09	0.365	0.373	0.362	0.366	0.352	860,838
2022-03-08	0.382	0.382	0.362	0.369	0.355	1,593,109
2022-03-07	0.383	0.383	0.380	0.382	0.367	448,770
2022-03-04	0.385	0.386	0.384	0.385	0.370	104,900
2022-03-03	0.387	0.388	0.384	0.387	0.372	426,967
2022-03-02	0.386	0.389	0.383	0.386	0.371	360,300
2022-03-01	0.387	0.396	0.386	0.388	0.373	571,501
2022-02-28	0.387	0.391	0.387	0.389	0.374	217,648
2022-02-25	0.391	0.395	0.390	0.390	0.375	254,800
2022-02-24	0.394	0.398	0.383	0.390	0.375	500,521
2022-02-23	0.396	0.396	0.393	0.396	0.381	245,000
2022-02-22	0.396	0.397	0.391	0.395	0.380	208,500
2022-02-21	0.395	0.401	0.391	0.399	0.383	532,423
2022-02-18	0.390	0.399	0.390	0.398	0.382	483,400
2022-02-17	0.392	0.395	0.389	0.395	0.380	253,800
2022-02-16	0.391	0.394	0.389	0.392	0.377	240,419
2022-02-15	0.386	0.390	0.386	0.388	0.373	163,837
2022-02-14	0.387	0.391	0.386	0.387	0.372	267,400
2022-02-11	0.389	0.391	0.387	0.389	0.374	282,413
2022-02-10	0.393	0.393	0.388	0.391	0.376	325,619
2022-02-09	0.398	0.400	0.385	0.393	0.378	766,148
2022-02-08	0.396	0.401	0.396	0.398	0.382	153,319

← NewerPage 19 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.