Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.354	0.354	0.351	0.353	0.353	316,266
2025-07-21	0.349	0.355	0.348	0.354	0.354	594,819
2025-07-18	0.348	0.351	0.347	0.350	0.350	1,068,353
2025-07-17	0.343	0.358	0.342	0.350	0.350	2,239,512
2025-07-16	0.341	0.343	0.340	0.343	0.343	424,483
2025-07-15	0.346	0.347	0.339	0.340	0.340	995,100
2025-07-14	0.345	0.350	0.345	0.349	0.349	398,766
2025-07-11	0.343	0.350	0.342	0.349	0.349	575,400
2025-07-10	0.343	0.347	0.342	0.345	0.345	335,100
2025-07-09	0.340	0.346	0.337	0.344	0.344	1,071,700
2025-07-08	0.339	0.339	0.335	0.339	0.339	173,123
2025-07-07	0.335	0.338	0.335	0.338	0.338	177,400
2025-07-04	0.340	0.340	0.335	0.337	0.337	178,500
2025-07-03	0.337	0.340	0.336	0.339	0.339	159,700
2025-07-02	0.343	0.343	0.337	0.338	0.338	462,530
2025-07-01	0.342	0.344	0.339	0.344	0.344	551,300
2025-06-30	0.341	0.343	0.336	0.342	0.342	375,901
2025-06-27	0.341	0.342	0.338	0.340	0.340	837,324
2025-06-26	0.333	0.340	0.333	0.340	0.340	1,276,200
2025-06-25	0.331	0.336	0.329	0.335	0.335	662,425
2025-06-24	0.326	0.333	0.326	0.331	0.331	1,146,745
2025-06-23	0.321	0.325	0.321	0.325	0.325	357,652
2025-06-20	0.325	0.325	0.321	0.324	0.324	402,000
2025-06-19	0.326	0.326	0.323	0.323	0.323	352,800
2025-06-18	0.328	0.328	0.326	0.327	0.327	107,900
2025-06-17	0.326	0.328	0.325	0.327	0.327	204,822
2025-06-16	0.323	0.330	0.323	0.329	0.329	741,605
2025-06-13	0.329	0.329	0.324	0.325	0.325	465,700
2025-06-12	0.326	0.329	0.323	0.329	0.329	312,800
2025-06-11	0.327	0.329	0.327	0.328	0.328	438,100
2025-06-10	0.324	0.328	0.324	0.328	0.328	589,791
2025-06-09	0.326	0.326	0.323	0.326	0.326	302,300
2025-06-06	0.328	0.328	0.321	0.322	0.322	321,000
2025-06-05	0.327	0.327	0.324	0.327	0.327	397,600
2025-06-04	0.329	0.329	0.323	0.328	0.328	407,123
2025-06-03	0.331	0.331	0.325	0.328	0.328	321,200
2025-05-30	0.329	0.335	0.323	0.330	0.330	717,073
2025-05-29	0.319	0.330	0.319	0.330	0.330	427,723
2025-05-28	0.322	0.324	0.318	0.323	0.323	193,176
2025-05-27	0.325	0.325	0.321	0.323	0.323	174,405
2025-05-26	0.321	0.327	0.320	0.325	0.325	286,100
2025-05-23	0.325	0.327	0.318	0.321	0.321	498,900
2025-05-22	0.330	0.330	0.324	0.327	0.327	374,400
2025-05-21	0.326	0.334	0.326	0.331	0.331	939,645
2025-05-20	0.330	0.330	0.323	0.328	0.328	324,430
2025-05-19	0.318	0.332	0.317	0.331	0.331	786,957
2025-05-16	0.318	0.322	0.318	0.321	0.321	110,273
2025-05-15	0.326	0.326	0.320	0.320	0.320	276,000
2025-05-14	0.327	0.327	0.324	0.326	0.326	178,867
2025-05-13	0.332	0.333	0.324	0.327	0.327	435,700
2025-05-12	0.328	0.330	0.326	0.329	0.329	521,823
2025-05-09	0.327	0.327	0.321	0.324	0.324	272,560
2025-05-08	0.318	0.328	0.317	0.328	0.328	353,421
2025-05-07	0.321	0.328	0.320	0.324	0.324	684,467
2025-05-06	0.316	0.320	0.316	0.320	0.320	376,200
2025-04-30	0.314	0.316	0.312	0.315	0.315	302,145
2025-04-29	0.310	0.316	0.310	0.314	0.314	363,601
2025-04-28	0.321	0.322	0.313	0.314	0.314	374,300
2025-04-25	0.326	0.327	0.320	0.324	0.324	283,599
2025-04-24	0.330	0.330	0.322	0.325	0.325	437,400

← NewerPage 6 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.