Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.318	0.332	0.318	0.330	0.330	993,500
2025-04-22	0.327	0.328	0.317	0.319	0.319	283,000
2025-04-21	0.322	0.326	0.318	0.326	0.326	278,988
2025-04-18	0.318	0.321	0.310	0.320	0.320	222,300
2025-04-17	0.324	0.328	0.321	0.323	0.323	173,624
2025-04-16	0.328	0.329	0.315	0.323	0.323	383,524
2025-04-15	0.323	0.329	0.321	0.329	0.329	283,569
2025-04-14	0.327	0.334	0.327	0.329	0.329	322,900
2025-04-11	0.322	0.327	0.315	0.326	0.326	570,435
2025-04-10	0.321	0.332	0.318	0.324	0.324	588,600
2025-04-09	0.306	0.323	0.292	0.318	0.318	1,021,946
2025-04-08	0.319	0.335	0.293	0.309	0.309	1,615,202
2025-04-07	0.343	0.343	0.325	0.325	0.325	1,980,700
2025-04-03	0.360	0.364	0.360	0.361	0.361	193,050
2025-04-02	0.367	0.368	0.362	0.363	0.363	282,779
2025-04-01	0.370	0.372	0.366	0.368	0.368	387,576
2025-03-31	0.363	0.372	0.363	0.369	0.369	612,877
2025-03-28	0.369	0.369	0.361	0.362	0.362	737,230
2025-03-27	0.369	0.373	0.366	0.370	0.370	845,370
2025-03-26	0.373	0.374	0.367	0.372	0.372	720,500
2025-03-25	0.373	0.377	0.370	0.373	0.373	834,200
2025-03-24	0.390	0.390	0.368	0.373	0.373	2,230,160
2025-03-21	0.396	0.397	0.385	0.390	0.390	898,186
2025-03-20	0.397	0.400	0.395	0.398	0.398	394,300
2025-03-19	0.399	0.401	0.396	0.398	0.398	391,073
2025-03-18	0.403	0.403	0.398	0.402	0.402	710,628
2025-03-17	0.398	0.404	0.398	0.402	0.402	773,886
2025-03-14	0.393	0.398	0.392	0.397	0.397	381,790
2025-03-13	0.397	0.397	0.390	0.393	0.393	998,800
2025-03-12	0.395	0.403	0.391	0.400	0.400	705,837
2025-03-11	0.396	0.399	0.393	0.398	0.398	834,900
2025-03-10	0.400	0.404	0.395	0.402	0.402	550,800
2025-03-07	0.403	0.407	0.401	0.402	0.402	873,988
2025-03-06	0.394	0.404	0.394	0.402	0.402	1,067,190
2025-03-05	0.395	0.396	0.392	0.395	0.395	457,300
2025-03-04	0.389	0.396	0.389	0.395	0.395	352,323
2025-03-03	0.387	0.394	0.387	0.392	0.392	519,690
2025-02-28	0.397	0.398	0.386	0.388	0.388	1,030,700
2025-02-27	0.404	0.405	0.390	0.397	0.397	1,651,500
2025-02-26	0.408	0.410	0.401	0.405	0.405	1,719,000
2025-02-25	0.403	0.415	0.400	0.410	0.410	1,666,790
2025-02-24	0.408	0.426	0.401	0.410	0.410	3,230,446
2025-02-21	0.401	0.407	0.396	0.407	0.407	1,549,645
2025-02-20	0.401	0.409	0.401	0.404	0.404	1,709,700
2025-02-19	0.393	0.404	0.390	0.400	0.400	845,622
2025-02-18	0.404	0.404	0.395	0.397	0.397	1,685,400
2025-02-17	0.406	0.411	0.394	0.405	0.405	3,838,094
2025-02-14	0.392	0.407	0.383	0.405	0.405	3,338,270
2025-02-13	0.401	0.409	0.390	0.393	0.393	3,937,700
2025-02-12	0.373	0.398	0.371	0.395	0.395	3,752,086
2025-02-11	0.379	0.382	0.372	0.377	0.377	675,222
2025-02-10	0.372	0.379	0.370	0.379	0.379	800,766
2025-02-07	0.369	0.376	0.369	0.372	0.372	949,523
2025-02-06	0.358	0.372	0.358	0.372	0.372	1,385,690
2025-02-05	0.358	0.361	0.355	0.358	0.358	397,700
2025-01-27	0.358	0.359	0.352	0.355	0.355	375,769
2025-01-24	0.357	0.360	0.354	0.359	0.359	463,496
2025-01-23	0.361	0.367	0.356	0.360	0.360	536,200
2025-01-22	0.356	0.362	0.353	0.357	0.357	461,888
2025-01-21	0.364	0.365	0.356	0.362	0.362	368,822

← NewerPage 7 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.