Shang Gong Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.400	0.419	0.390	0.411	0.411	6,809,366
2024-10-24	0.389	0.410	0.389	0.402	0.402	8,529,034
2024-10-23	0.355	0.385	0.351	0.383	0.383	6,175,592
2024-10-22	0.363	0.371	0.342	0.360	0.360	4,336,126
2024-10-21	0.340	0.366	0.340	0.363	0.363	4,998,843
2024-10-18	0.332	0.346	0.331	0.343	0.343	1,301,923
2024-10-17	0.336	0.341	0.332	0.332	0.332	1,239,500
2024-10-16	0.330	0.338	0.326	0.335	0.335	783,722
2024-10-15	0.331	0.338	0.329	0.334	0.334	840,617
2024-10-14	0.328	0.335	0.325	0.334	0.334	1,027,900
2024-10-11	0.340	0.342	0.321	0.329	0.329	1,608,743
2024-10-10	0.336	0.344	0.328	0.339	0.339	2,184,057
2024-10-09	0.354	0.354	0.332	0.336	0.336	3,192,022
2024-10-08	0.367	0.370	0.340	0.356	0.356	5,639,861
2024-09-30	0.320	0.341	0.317	0.336	0.336	3,453,685
2024-09-27	0.303	0.315	0.300	0.313	0.313	2,140,469
2024-09-26	0.297	0.301	0.297	0.301	0.301	1,095,725
2024-09-25	0.297	0.302	0.296	0.297	0.297	1,854,400
2024-09-24	0.286	0.299	0.284	0.296	0.296	1,799,290
2024-09-23	0.288	0.288	0.285	0.285	0.285	444,100
2024-09-20	0.289	0.292	0.288	0.290	0.290	359,200
2024-09-19	0.287	0.292	0.286	0.291	0.291	649,100
2024-09-18	0.285	0.287	0.283	0.287	0.287	429,150
2024-09-13	0.287	0.288	0.285	0.287	0.287	486,382
2024-09-12	0.286	0.292	0.286	0.288	0.288	1,100,732
2024-09-11	0.286	0.287	0.283	0.285	0.285	452,332
2024-09-10	0.285	0.290	0.284	0.289	0.289	404,500
2024-09-09	0.289	0.289	0.284	0.287	0.287	254,200
2024-09-06	0.285	0.294	0.285	0.289	0.289	820,633
2024-09-05	0.287	0.289	0.283	0.288	0.288	418,310
2024-09-04	0.285	0.287	0.283	0.287	0.287	407,700
2024-09-03	0.286	0.287	0.283	0.286	0.286	434,267
2024-09-02	0.290	0.292	0.283	0.286	0.286	422,700
2024-08-30	0.290	0.294	0.286	0.292	0.292	1,034,102
2024-08-29	0.282	0.290	0.282	0.289	0.289	897,320
2024-08-28	0.282	0.286	0.280	0.284	0.284	510,020
2024-08-27	0.293	0.293	0.281	0.283	0.283	1,747,022
2024-08-26	0.295	0.298	0.293	0.296	0.296	689,200
2024-08-23	0.300	0.300	0.293	0.295	0.295	785,600
2024-08-22	0.299	0.300	0.296	0.298	0.298	543,500
2024-08-21	0.292	0.301	0.292	0.300	0.300	1,269,000
2024-08-20	0.299	0.300	0.293	0.295	0.295	1,042,800
2024-08-19	0.296	0.306	0.295	0.301	0.301	1,646,945
2024-08-16	0.290	0.302	0.289	0.297	0.297	1,305,900
2024-08-15	0.288	0.294	0.285	0.294	0.294	1,018,055
2024-08-14	0.290	0.292	0.289	0.290	0.290	830,900
2024-08-13	0.290	0.294	0.287	0.290	0.290	897,855
2024-08-12	0.291	0.293	0.284	0.287	0.287	1,056,341
2024-08-09	0.283	0.300	0.283	0.293	0.293	2,704,700
2024-08-08	0.285	0.285	0.280	0.281	0.281	814,235
2024-08-07	0.284	0.287	0.282	0.285	0.285	954,435
2024-08-06	0.304	0.305	0.280	0.284	0.284	3,093,346
2024-08-05	0.295	0.308	0.295	0.299	0.299	2,540,064
2024-08-02	0.300	0.311	0.294	0.297	0.297	2,678,120
2024-08-01	0.298	0.310	0.294	0.306	0.306	3,231,397
2024-07-31	0.278	0.299	0.277	0.298	0.298	2,737,444
2024-07-30	0.274	0.276	0.271	0.276	0.276	591,400
2024-07-29	0.274	0.283	0.274	0.281	0.281	1,250,784
2024-07-26	0.271	0.277	0.270	0.276	0.276	645,984
2024-07-25	0.268	0.274	0.265	0.273	0.273	549,800

← NewerPage 9 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.