Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.395	0.401	0.394	0.398	0.382	339,635
2022-01-28	0.391	0.397	0.383	0.394	0.379	656,288
2022-01-27	0.395	0.395	0.390	0.392	0.377	213,013
2022-01-26	0.393	0.396	0.390	0.395	0.380	385,552
2022-01-25	0.406	0.406	0.388	0.392	0.377	1,683,748
2022-01-24	0.407	0.411	0.399	0.406	0.390	594,608
2022-01-21	0.417	0.423	0.407	0.410	0.394	825,217
2022-01-20	0.423	0.426	0.413	0.413	0.397	1,038,400
2022-01-19	0.429	0.429	0.422	0.427	0.410	375,200
2022-01-18	0.425	0.429	0.425	0.428	0.411	94,500
2022-01-17	0.426	0.430	0.423	0.429	0.412	417,000
2022-01-14	0.429	0.430	0.426	0.428	0.411	243,350
2022-01-13	0.432	0.434	0.428	0.428	0.411	311,422
2022-01-12	0.431	0.432	0.429	0.432	0.415	405,724
2022-01-11	0.437	0.438	0.431	0.431	0.414	452,122
2022-01-10	0.428	0.439	0.424	0.438	0.421	880,174
2022-01-07	0.429	0.432	0.423	0.426	0.409	553,100
2022-01-06	0.427	0.432	0.422	0.429	0.412	1,199,423
2022-01-05	0.430	0.431	0.425	0.429	0.412	654,134
2022-01-04	0.431	0.435	0.426	0.430	0.413	874,054
2021-12-31	0.415	0.438	0.413	0.434	0.417	2,605,817
2021-12-30	0.412	0.414	0.410	0.413	0.397	136,562
2021-12-29	0.413	0.413	0.409	0.409	0.393	168,961
2021-12-28	0.409	0.411	0.406	0.411	0.395	271,923
2021-12-27	0.407	0.410	0.405	0.410	0.394	250,295
2021-12-24	0.415	0.415	0.406	0.407	0.391	576,012
2021-12-23	0.422	0.422	0.413	0.414	0.398	480,500
2021-12-22	0.419	0.422	0.418	0.419	0.403	277,089
2021-12-21	0.416	0.423	0.413	0.417	0.401	747,197
2021-12-20	0.417	0.418	0.413	0.414	0.398	732,900
2021-12-17	0.424	0.426	0.413	0.421	0.405	986,995
2021-12-16	0.415	0.423	0.412	0.423	0.406	686,984
2021-12-15	0.410	0.420	0.410	0.417	0.401	572,893
2021-12-14	0.416	0.419	0.408	0.413	0.397	865,079
2021-12-13	0.405	0.425	0.405	0.414	0.398	2,054,735
2021-12-10	0.395	0.406	0.395	0.404	0.388	1,436,201
2021-12-09	0.393	0.397	0.392	0.397	0.381	295,000
2021-12-08	0.390	0.397	0.390	0.395	0.380	346,600
2021-12-07	0.391	0.395	0.390	0.393	0.378	260,800
2021-12-06	0.398	0.398	0.390	0.390	0.375	623,777
2021-12-03	0.396	0.400	0.393	0.397	0.381	660,277
2021-12-02	0.402	0.403	0.395	0.395	0.380	610,333
2021-12-01	0.393	0.404	0.392	0.402	0.386	1,523,487
2021-11-30	0.400	0.400	0.391	0.394	0.379	367,300
2021-11-29	0.391	0.400	0.391	0.399	0.383	750,845
2021-11-26	0.395	0.399	0.391	0.396	0.381	609,142
2021-11-25	0.392	0.397	0.392	0.395	0.380	407,771
2021-11-24	0.402	0.402	0.393	0.394	0.379	1,117,600
2021-11-23	0.395	0.407	0.391	0.401	0.385	3,526,238
2021-11-22	0.374	0.403	0.374	0.395	0.380	2,206,081
2021-11-19	0.371	0.378	0.371	0.375	0.360	264,516
2021-11-18	0.374	0.376	0.371	0.373	0.358	84,919
2021-11-17	0.367	0.374	0.367	0.374	0.359	175,400
2021-11-16	0.366	0.373	0.366	0.372	0.357	139,622
2021-11-15	0.367	0.370	0.367	0.367	0.353	69,800
2021-11-12	0.366	0.369	0.366	0.367	0.353	85,100
2021-11-11	0.366	0.370	0.364	0.369	0.355	93,300
2021-11-10	0.366	0.368	0.363	0.368	0.354	99,600
2021-11-09	0.365	0.368	0.364	0.367	0.353	105,138
2021-11-08	0.361	0.366	0.361	0.364	0.350	78,200

← NewerPage 20 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.