Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.290	0.295	0.286	0.288	0.288	366,400
2026-07-17	0.291	0.292	0.286	0.288	0.288	309,700
2026-07-16	0.291	0.295	0.290	0.292	0.292	329,300
2026-07-15	0.294	0.296	0.292	0.293	0.293	296,900
2026-07-14	0.296	0.296	0.293	0.296	0.296	254,400
2026-07-13	0.303	0.303	0.296	0.296	0.296	330,198
2026-07-10	0.308	0.308	0.304	0.305	0.305	470,130
2026-07-09	0.310	0.312	0.297	0.305	0.305	695,200
2026-07-08	0.310	0.316	0.308	0.313	0.313	261,390
2026-07-07	0.328	0.328	0.310	0.315	0.315	720,645
2026-07-06	0.331	0.336	0.328	0.332	0.332	371,860
2026-07-03	0.319	0.328	0.319	0.328	0.328	271,211
2026-07-02	0.331	0.333	0.321	0.325	0.325	458,189
2026-07-01	0.325	0.337	0.325	0.334	0.334	428,981
2026-06-30	0.328	0.330	0.323	0.330	0.330	273,000
2026-06-29	0.327	0.332	0.321	0.324	0.324	400,200
2026-06-26	0.338	0.338	0.325	0.327	0.327	618,900
2026-06-25	0.338	0.339	0.329	0.335	0.335	899,000
2026-06-24	0.327	0.337	0.317	0.334	0.334	1,285,459
2026-06-23	0.308	0.333	0.308	0.327	0.327	2,007,250
2026-06-22	0.302	0.317	0.302	0.308	0.308	492,100
2026-06-18	0.299	0.303	0.298	0.300	0.300	332,100
2026-06-17	0.304	0.305	0.299	0.303	0.303	205,521
2026-06-16	0.305	0.305	0.298	0.304	0.304	246,280
2026-06-15	0.303	0.306	0.301	0.306	0.306	325,161
2026-06-12	0.300	0.308	0.299	0.305	0.305	495,000
2026-06-11	0.308	0.308	0.297	0.300	0.300	316,300
2026-06-10	0.291	0.307	0.291	0.307	0.307	998,581
2026-06-09	0.288	0.291	0.288	0.291	0.291	77,930
2026-06-08	0.287	0.290	0.286	0.289	0.289	210,200
2026-06-05	0.283	0.289	0.283	0.289	0.289	183,822
2026-06-04	0.285	0.286	0.283	0.285	0.285	112,022
2026-06-03	0.284	0.288	0.284	0.288	0.288	173,512
2026-06-02	0.282	0.283	0.279	0.283	0.283	132,240
2026-06-01	0.280	0.287	0.280	0.282	0.282	85,400
2026-05-29	0.283	0.284	0.279	0.281	0.281	124,437
2026-05-28	0.286	0.286	0.277	0.282	0.282	246,800
2026-05-27	0.292	0.292	0.280	0.282	0.282	388,092
2026-05-26	0.292	0.296	0.289	0.293	0.293	289,100
2026-05-25	0.296	0.298	0.295	0.295	0.295	330,760
2026-05-22	0.299	0.299	0.295	0.299	0.299	163,300
2026-05-21	0.299	0.303	0.297	0.298	0.298	265,700
2026-05-20	0.292	0.301	0.292	0.299	0.299	332,602
2026-05-19	0.297	0.304	0.296	0.302	0.302	209,647
2026-05-18	0.300	0.302	0.295	0.297	0.297	555,600
2026-05-15	0.302	0.306	0.301	0.302	0.302	334,967
2026-05-14	0.305	0.307	0.302	0.305	0.305	306,713
2026-05-13	0.310	0.310	0.304	0.307	0.307	131,500
2026-05-12	0.308	0.309	0.305	0.306	0.306	149,000
2026-05-11	0.305	0.311	0.305	0.308	0.308	199,400
2026-05-08	0.304	0.306	0.302	0.305	0.305	181,200
2026-05-07	0.304	0.310	0.303	0.305	0.305	116,284
2026-05-06	0.303	0.306	0.300	0.305	0.305	678,883
2026-04-30	0.303	0.309	0.301	0.305	0.305	532,900
2026-04-29	0.294	0.302	0.294	0.301	0.301	292,600
2026-04-28	0.301	0.301	0.295	0.297	0.297	326,622
2026-04-27	0.301	0.301	0.296	0.301	0.301	426,738
2026-04-24	0.300	0.302	0.296	0.301	0.301	981,355
2026-04-23	0.344	0.344	0.311	0.311	0.311	2,253,600
2026-04-22	0.345	0.347	0.342	0.345	0.345	118,500

← NewerPage 2 of 21 · 1,216 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.