Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.369	0.369	0.359	0.363	0.363	1,480,590
2025-01-17	0.378	0.378	0.372	0.372	0.372	490,400
2025-01-16	0.381	0.383	0.373	0.378	0.378	1,021,422
2025-01-15	0.366	0.386	0.363	0.381	0.381	2,027,100
2025-01-14	0.350	0.366	0.347	0.366	0.366	1,289,841
2025-01-13	0.348	0.349	0.344	0.347	0.347	643,100
2025-01-10	0.363	0.363	0.353	0.353	0.353	585,668
2025-01-09	0.356	0.363	0.356	0.362	0.362	618,447
2025-01-08	0.357	0.357	0.345	0.356	0.356	822,300
2025-01-07	0.353	0.357	0.348	0.357	0.357	721,083
2025-01-06	0.354	0.360	0.348	0.348	0.348	714,839
2025-01-03	0.371	0.376	0.353	0.356	0.356	1,472,095
2025-01-02	0.380	0.380	0.368	0.370	0.370	1,271,500
2024-12-31	0.398	0.400	0.374	0.383	0.383	2,447,777
2024-12-30	0.406	0.407	0.397	0.400	0.400	495,700
2024-12-27	0.405	0.411	0.400	0.406	0.406	968,600
2024-12-26	0.401	0.407	0.398	0.402	0.402	696,483
2024-12-25	0.400	0.407	0.391	0.401	0.401	1,114,392
2024-12-24	0.393	0.399	0.392	0.399	0.399	750,800
2024-12-23	0.407	0.409	0.390	0.392	0.392	1,253,800
2024-12-20	0.397	0.408	0.397	0.403	0.403	1,012,217
2024-12-19	0.395	0.397	0.391	0.396	0.396	615,990
2024-12-18	0.394	0.402	0.390	0.397	0.397	836,900
2024-12-17	0.420	0.420	0.392	0.395	0.395	3,370,800
2024-12-16	0.427	0.430	0.419	0.423	0.423	825,700
2024-12-13	0.434	0.434	0.425	0.427	0.427	1,145,200
2024-12-12	0.434	0.435	0.429	0.435	0.435	1,019,334
2024-12-11	0.427	0.437	0.427	0.435	0.435	1,306,600
2024-12-10	0.435	0.437	0.425	0.427	0.427	1,264,700
2024-12-09	0.431	0.435	0.420	0.424	0.424	1,263,900
2024-12-06	0.422	0.436	0.419	0.431	0.431	1,232,850
2024-12-05	0.419	0.430	0.419	0.427	0.427	869,577
2024-12-04	0.432	0.435	0.420	0.422	0.422	2,436,658
2024-12-03	0.450	0.458	0.434	0.435	0.435	3,676,887
2024-12-02	0.422	0.453	0.418	0.450	0.450	4,566,096
2024-11-29	0.421	0.428	0.402	0.425	0.425	5,617,153
2024-11-28	0.413	0.413	0.413	0.413	0.413	0
2024-11-27	0.403	0.415	0.397	0.413	0.413	2,407,131
2024-11-26	0.420	0.424	0.410	0.411	0.411	3,011,145
2024-11-25	0.406	0.423	0.401	0.421	0.421	4,158,768
2024-11-22	0.404	0.427	0.394	0.408	0.408	3,707,834
2024-11-21	0.397	0.413	0.396	0.405	0.405	2,411,966
2024-11-20	0.391	0.401	0.390	0.399	0.399	1,222,583
2024-11-19	0.385	0.395	0.385	0.395	0.395	1,148,891
2024-11-18	0.383	0.393	0.376	0.388	0.388	1,848,253
2024-11-15	0.384	0.390	0.380	0.381	0.381	1,599,123
2024-11-14	0.405	0.405	0.388	0.390	0.390	2,135,550
2024-11-13	0.398	0.409	0.398	0.405	0.405	2,057,950
2024-11-12	0.413	0.415	0.395	0.395	0.395	2,993,845
2024-11-11	0.405	0.435	0.400	0.413	0.413	3,998,931
2024-11-08	0.397	0.411	0.397	0.405	0.405	2,295,523
2024-11-07	0.388	0.399	0.378	0.399	0.399	3,595,068
2024-11-06	0.404	0.418	0.394	0.398	0.398	5,498,609
2024-11-05	0.382	0.393	0.379	0.393	0.393	3,927,324
2024-11-04	0.369	0.383	0.354	0.380	0.380	4,119,916
2024-11-01	0.400	0.409	0.370	0.373	0.373	9,714,155
2024-10-31	0.425	0.438	0.400	0.411	0.411	8,022,841
2024-10-30	0.430	0.457	0.411	0.419	0.419	9,450,395
2024-10-29	0.459	0.466	0.447	0.457	0.457	6,407,860
2024-10-28	0.423	0.440	0.421	0.440	0.440	7,065,770

← NewerPage 8 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.