Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.400	0.400	0.394	0.395	0.395	240,967
2025-10-21	0.387	0.402	0.387	0.399	0.399	178,445
2025-10-20	0.394	0.400	0.394	0.398	0.398	310,400
2025-10-17	0.401	0.405	0.395	0.395	0.395	706,700
2025-10-16	0.400	0.402	0.397	0.400	0.400	555,825
2025-10-15	0.409	0.409	0.399	0.404	0.404	1,185,034
2025-10-14	0.394	0.418	0.394	0.406	0.406	2,699,717
2025-10-13	0.385	0.392	0.383	0.392	0.392	451,400
2025-10-10	0.395	0.398	0.391	0.397	0.397	771,088
2025-10-09	0.391	0.395	0.390	0.394	0.394	479,500
2025-09-30	0.394	0.397	0.390	0.396	0.396	522,700
2025-09-29	0.399	0.399	0.391	0.397	0.397	483,813
2025-09-26	0.396	0.404	0.395	0.398	0.398	1,337,700
2025-09-25	0.396	0.399	0.394	0.398	0.398	1,040,710
2025-09-24	0.377	0.401	0.377	0.400	0.400	2,363,900
2025-09-23	0.384	0.385	0.374	0.378	0.378	1,137,700
2025-09-22	0.383	0.386	0.382	0.386	0.386	728,300
2025-09-19	0.392	0.392	0.384	0.386	0.386	1,185,257
2025-09-18	0.396	0.399	0.386	0.391	0.391	1,678,900
2025-09-17	0.399	0.399	0.393	0.399	0.399	562,642
2025-09-16	0.398	0.402	0.394	0.399	0.399	1,138,863
2025-09-15	0.394	0.398	0.388	0.397	0.397	1,176,961
2025-09-12	0.385	0.394	0.385	0.393	0.393	881,750
2025-09-11	0.385	0.390	0.383	0.389	0.389	772,100
2025-09-10	0.387	0.392	0.383	0.387	0.387	1,820,717
2025-09-09	0.395	0.396	0.386	0.388	0.388	1,882,011
2025-09-08	0.399	0.401	0.391	0.397	0.397	2,168,999
2025-09-05	0.382	0.396	0.375	0.396	0.396	2,660,910
2025-09-04	0.387	0.393	0.378	0.383	0.383	2,265,212
2025-09-03	0.381	0.392	0.374	0.388	0.388	4,019,719
2025-09-02	0.374	0.383	0.366	0.381	0.381	2,325,450
2025-09-01	0.381	0.381	0.372	0.377	0.377	974,002
2025-08-29	0.370	0.388	0.365	0.380	0.380	2,065,089
2025-08-28	0.371	0.374	0.363	0.371	0.371	848,668
2025-08-27	0.372	0.380	0.370	0.372	0.372	1,310,582
2025-08-26	0.372	0.383	0.367	0.378	0.378	2,517,902
2025-08-25	0.370	0.374	0.364	0.372	0.372	1,081,338
2025-08-22	0.365	0.371	0.357	0.369	0.369	1,263,562
2025-08-21	0.366	0.369	0.363	0.363	0.363	456,200
2025-08-20	0.370	0.370	0.364	0.367	0.367	619,900
2025-08-19	0.361	0.371	0.360	0.370	0.370	1,953,822
2025-08-18	0.355	0.363	0.353	0.363	0.363	1,867,007
2025-08-15	0.350	0.356	0.348	0.355	0.355	1,096,800
2025-08-14	0.351	0.351	0.347	0.350	0.350	425,100
2025-08-13	0.351	0.351	0.348	0.351	0.351	855,395
2025-08-12	0.350	0.352	0.347	0.351	0.351	683,609
2025-08-11	0.352	0.354	0.341	0.352	0.352	632,022
2025-08-08	0.352	0.354	0.350	0.353	0.353	279,900
2025-08-07	0.354	0.354	0.350	0.352	0.352	490,834
2025-08-06	0.354	0.355	0.352	0.352	0.352	403,200
2025-08-05	0.352	0.356	0.352	0.355	0.355	497,605
2025-08-04	0.351	0.352	0.347	0.352	0.352	161,800
2025-08-01	0.353	0.353	0.346	0.349	0.349	518,245
2025-07-31	0.354	0.355	0.350	0.350	0.350	568,600
2025-07-30	0.357	0.357	0.350	0.354	0.354	1,181,400
2025-07-29	0.353	0.358	0.352	0.357	0.357	469,361
2025-07-28	0.354	0.355	0.350	0.355	0.355	476,819
2025-07-25	0.355	0.356	0.353	0.354	0.354	288,900
2025-07-24	0.350	0.356	0.350	0.355	0.355	553,638
2025-07-23	0.351	0.352	0.350	0.350	0.350	423,814

← NewerPage 5 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.