Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.343	0.348	0.343	0.346	0.346	162,001
2026-04-20	0.347	0.350	0.343	0.348	0.348	310,700
2026-04-17	0.351	0.354	0.344	0.349	0.349	81,300
2026-04-16	0.349	0.352	0.346	0.350	0.350	259,051
2026-04-15	0.351	0.355	0.351	0.352	0.352	136,700
2026-04-14	0.352	0.353	0.350	0.352	0.352	101,300
2026-04-13	0.353	0.356	0.352	0.353	0.353	134,700
2026-04-10	0.356	0.356	0.352	0.355	0.355	161,545
2026-04-09	0.357	0.357	0.349	0.351	0.351	100,200
2026-04-08	0.344	0.357	0.344	0.356	0.356	372,400
2026-04-07	0.343	0.345	0.343	0.343	0.343	53,300
2026-04-03	0.343	0.349	0.342	0.344	0.344	92,600
2026-04-02	0.346	0.350	0.345	0.347	0.347	41,200
2026-04-01	0.347	0.350	0.346	0.349	0.349	166,000
2026-03-31	0.343	0.350	0.343	0.346	0.346	185,800
2026-03-30	0.349	0.349	0.341	0.348	0.348	202,600
2026-03-27	0.345	0.352	0.345	0.351	0.351	75,000
2026-03-26	0.351	0.351	0.345	0.348	0.348	249,500
2026-03-25	0.354	0.355	0.351	0.352	0.352	179,200
2026-03-24	0.346	0.353	0.346	0.352	0.352	222,900
2026-03-23	0.358	0.358	0.340	0.345	0.345	572,300
2026-03-20	0.361	0.361	0.354	0.359	0.359	271,300
2026-03-19	0.362	0.362	0.355	0.360	0.360	493,267
2026-03-18	0.368	0.372	0.360	0.368	0.368	385,775
2026-03-17	0.370	0.373	0.369	0.370	0.370	115,000
2026-03-16	0.371	0.375	0.366	0.372	0.372	229,722
2026-03-13	0.379	0.382	0.368	0.371	0.371	532,100
2026-03-12	0.377	0.379	0.376	0.378	0.378	251,500
2026-03-11	0.387	0.387	0.377	0.378	0.378	490,300
2026-03-10	0.388	0.389	0.383	0.386	0.386	135,498
2026-03-09	0.384	0.387	0.380	0.387	0.387	328,400
2026-03-06	0.387	0.391	0.387	0.391	0.391	209,482
2026-03-05	0.384	0.392	0.384	0.388	0.388	178,500
2026-03-04	0.389	0.389	0.380	0.384	0.384	238,845
2026-03-03	0.394	0.397	0.386	0.388	0.388	399,734
2026-03-02	0.397	0.398	0.389	0.395	0.395	299,100
2026-02-27	0.393	0.398	0.393	0.397	0.397	335,200
2026-02-26	0.395	0.397	0.391	0.396	0.396	369,822
2026-02-25	0.393	0.396	0.389	0.394	0.394	334,523
2026-02-24	0.392	0.394	0.387	0.392	0.392	200,310
2026-02-13	0.383	0.394	0.383	0.392	0.392	302,300
2026-02-12	0.386	0.392	0.385	0.392	0.392	259,422
2026-02-11	0.393	0.394	0.387	0.389	0.389	289,600
2026-02-10	0.389	0.389	0.385	0.387	0.387	169,600
2026-02-09	0.388	0.388	0.385	0.387	0.387	269,022
2026-02-06	0.384	0.385	0.381	0.385	0.385	131,100
2026-02-05	0.386	0.386	0.381	0.385	0.385	135,673
2026-02-04	0.384	0.385	0.382	0.385	0.385	168,900
2026-02-03	0.379	0.385	0.379	0.385	0.385	413,158
2026-02-02	0.380	0.383	0.374	0.375	0.375	541,400
2026-01-30	0.385	0.385	0.380	0.382	0.382	401,491
2026-01-29	0.388	0.388	0.381	0.382	0.382	605,200
2026-01-28	0.389	0.391	0.384	0.387	0.387	472,000
2026-01-27	0.392	0.394	0.385	0.392	0.392	387,683
2026-01-26	0.401	0.401	0.393	0.393	0.393	525,200
2026-01-23	0.400	0.404	0.399	0.402	0.402	502,973
2026-01-22	0.399	0.401	0.398	0.400	0.400	531,900
2026-01-21	0.396	0.399	0.393	0.398	0.398	366,628
2026-01-20	0.394	0.395	0.392	0.395	0.395	218,100
2026-01-19	0.397	0.397	0.391	0.395	0.395	374,600

← NewerPage 3 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.