Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.392	0.399	0.392	0.397	0.397	315,946
2026-01-15	0.395	0.398	0.393	0.395	0.395	440,200
2026-01-14	0.398	0.403	0.394	0.399	0.399	842,787
2026-01-13	0.399	0.399	0.393	0.395	0.395	1,164,453
2026-01-12	0.398	0.406	0.398	0.405	0.405	965,494
2026-01-09	0.395	0.397	0.393	0.397	0.397	416,400
2026-01-08	0.394	0.397	0.393	0.397	0.397	411,723
2026-01-07	0.402	0.402	0.393	0.396	0.396	567,060
2026-01-06	0.402	0.406	0.400	0.403	0.403	571,228
2026-01-05	0.406	0.406	0.400	0.405	0.405	511,523
2025-12-31	0.402	0.411	0.399	0.405	0.405	1,079,700
2025-12-30	0.393	0.400	0.390	0.400	0.400	300,703
2025-12-29	0.402	0.402	0.399	0.399	0.399	345,900
2025-12-26	0.398	0.401	0.396	0.400	0.400	613,129
2025-12-25	0.398	0.400	0.395	0.399	0.399	515,545
2025-12-24	0.393	0.398	0.393	0.397	0.397	350,600
2025-12-23	0.397	0.397	0.391	0.394	0.394	380,874
2025-12-22	0.386	0.397	0.386	0.397	0.397	1,074,827
2025-12-19	0.386	0.389	0.381	0.389	0.389	284,540
2025-12-18	0.384	0.388	0.383	0.388	0.388	356,900
2025-12-17	0.378	0.386	0.376	0.383	0.383	425,201
2025-12-16	0.388	0.388	0.377	0.379	0.379	312,600
2025-12-15	0.380	0.381	0.376	0.380	0.380	191,900
2025-12-12	0.386	0.386	0.380	0.383	0.383	501,600
2025-12-11	0.380	0.393	0.377	0.385	0.385	1,337,301
2025-12-10	0.372	0.380	0.372	0.379	0.379	494,000
2025-12-09	0.375	0.381	0.374	0.376	0.376	304,911
2025-12-08	0.375	0.378	0.367	0.375	0.375	387,311
2025-12-05	0.365	0.371	0.365	0.368	0.368	86,400
2025-12-04	0.365	0.370	0.365	0.369	0.369	51,412
2025-12-03	0.366	0.371	0.365	0.368	0.368	150,000
2025-12-02	0.368	0.372	0.367	0.371	0.371	93,834
2025-12-01	0.369	0.373	0.358	0.373	0.373	91,545
2025-11-28	0.372	0.373	0.370	0.373	0.373	87,567
2025-11-27	0.362	0.376	0.362	0.374	0.374	452,200
2025-11-26	0.369	0.377	0.369	0.371	0.371	294,400
2025-11-25	0.371	0.372	0.369	0.370	0.370	334,700
2025-11-24	0.364	0.370	0.364	0.370	0.370	478,385
2025-11-21	0.379	0.379	0.362	0.367	0.367	1,018,900
2025-11-20	0.381	0.382	0.379	0.381	0.381	296,300
2025-11-19	0.380	0.384	0.380	0.383	0.383	160,601
2025-11-18	0.380	0.383	0.380	0.381	0.381	236,500
2025-11-17	0.385	0.386	0.380	0.382	0.382	214,400
2025-11-14	0.383	0.385	0.381	0.384	0.384	257,079
2025-11-13	0.382	0.386	0.382	0.383	0.383	199,462
2025-11-12	0.389	0.389	0.382	0.383	0.383	373,722
2025-11-11	0.387	0.390	0.384	0.388	0.388	440,700
2025-11-10	0.383	0.386	0.382	0.385	0.385	424,874
2025-11-07	0.389	0.389	0.382	0.387	0.387	346,888
2025-11-06	0.383	0.389	0.383	0.389	0.389	196,300
2025-11-05	0.386	0.386	0.382	0.386	0.386	227,864
2025-11-04	0.388	0.388	0.384	0.386	0.386	216,400
2025-11-03	0.381	0.388	0.378	0.388	0.388	470,706
2025-10-31	0.384	0.384	0.378	0.382	0.382	416,164
2025-10-30	0.388	0.388	0.379	0.383	0.383	589,045
2025-10-29	0.385	0.387	0.383	0.387	0.387	264,234
2025-10-28	0.389	0.389	0.383	0.386	0.386	556,200
2025-10-27	0.388	0.392	0.386	0.390	0.390	332,750
2025-10-24	0.392	0.394	0.389	0.390	0.390	225,800
2025-10-23	0.393	0.393	0.385	0.391	0.391	781,500

← NewerPage 4 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.