Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.580 | 5.750 | 5.490 | 5.500 | 5.452 | 7,258,009 |
| 2022-08-02 | 5.740 | 5.750 | 5.460 | 5.530 | 5.482 | 6,913,401 |
| 2022-08-01 | 5.710 | 5.790 | 5.640 | 5.780 | 5.730 | 6,080,800 |
| 2022-07-29 | 5.700 | 5.770 | 5.670 | 5.710 | 5.661 | 6,293,901 |
| 2022-07-28 | 5.630 | 5.710 | 5.580 | 5.690 | 5.641 | 6,305,302 |
| 2022-07-27 | 5.530 | 5.680 | 5.500 | 5.610 | 5.561 | 4,414,000 |
| 2022-07-26 | 5.600 | 5.610 | 5.470 | 5.580 | 5.482 | 4,576,000 |
| 2022-07-25 | 5.680 | 5.760 | 5.560 | 5.580 | 5.482 | 6,347,500 |
| 2022-07-22 | 5.720 | 5.800 | 5.650 | 5.720 | 5.620 | 6,958,976 |
| 2022-07-21 | 5.700 | 5.840 | 5.630 | 5.690 | 5.590 | 11,529,134 |
| 2022-07-20 | 5.660 | 5.920 | 5.610 | 5.760 | 5.659 | 20,303,870 |
| 2022-07-19 | 5.500 | 5.730 | 5.450 | 5.690 | 5.590 | 12,202,200 |
| 2022-07-18 | 5.330 | 5.510 | 5.320 | 5.500 | 5.404 | 4,533,941 |
| 2022-07-15 | 5.470 | 5.470 | 5.310 | 5.310 | 5.217 | 4,143,101 |
| 2022-07-14 | 5.440 | 5.500 | 5.390 | 5.440 | 5.345 | 3,429,810 |
| 2022-07-13 | 5.190 | 5.460 | 5.180 | 5.450 | 5.354 | 6,498,300 |
| 2022-07-12 | 5.270 | 5.290 | 5.180 | 5.180 | 5.089 | 2,247,600 |
| 2022-07-11 | 5.330 | 5.330 | 5.220 | 5.270 | 5.178 | 3,077,700 |
| 2022-07-08 | 5.350 | 5.380 | 5.280 | 5.330 | 5.237 | 2,522,500 |
| 2022-07-07 | 5.270 | 5.340 | 5.220 | 5.320 | 5.227 | 3,123,700 |
| 2022-07-06 | 5.240 | 5.300 | 5.170 | 5.270 | 5.178 | 5,247,701 |
| 2022-07-05 | 5.360 | 5.430 | 5.220 | 5.290 | 5.197 | 3,865,000 |
| 2022-07-04 | 5.380 | 5.470 | 5.360 | 5.400 | 5.305 | 3,268,100 |
| 2022-07-01 | 5.440 | 5.490 | 5.350 | 5.400 | 5.305 | 3,601,458 |
| 2022-06-30 | 5.450 | 5.550 | 5.400 | 5.410 | 5.315 | 7,072,994 |
| 2022-06-29 | 5.600 | 5.900 | 5.410 | 5.410 | 5.315 | 10,878,317 |
| 2022-06-28 | 5.390 | 5.640 | 5.390 | 5.580 | 5.482 | 8,701,300 |
| 2022-06-27 | 5.380 | 5.420 | 5.320 | 5.410 | 5.315 | 5,766,900 |
| 2022-06-24 | 5.320 | 5.360 | 5.280 | 5.350 | 5.256 | 4,984,320 |
| 2022-06-23 | 5.150 | 5.320 | 5.150 | 5.320 | 5.227 | 5,849,000 |
| 2022-06-22 | 5.270 | 5.330 | 5.160 | 5.180 | 5.089 | 2,980,400 |
| 2022-06-21 | 5.230 | 5.330 | 5.190 | 5.250 | 5.158 | 3,788,801 |
| 2022-06-20 | 5.230 | 5.250 | 5.170 | 5.240 | 5.148 | 2,825,000 |
| 2022-06-17 | 5.200 | 5.280 | 5.140 | 5.220 | 5.128 | 4,227,900 |
| 2022-06-16 | 5.170 | 5.240 | 5.140 | 5.210 | 5.119 | 3,173,043 |
| 2022-06-15 | 5.210 | 5.250 | 5.150 | 5.160 | 5.070 | 4,642,800 |
| 2022-06-14 | 5.040 | 5.210 | 5.000 | 5.200 | 5.109 | 4,635,400 |
| 2022-06-13 | 5.110 | 5.140 | 5.030 | 5.080 | 4.991 | 2,738,243 |
| 2022-06-10 | 5.020 | 5.120 | 5.010 | 5.110 | 5.020 | 2,253,701 |
| 2022-06-09 | 5.160 | 5.190 | 5.030 | 5.060 | 4.971 | 3,138,300 |
| 2022-06-08 | 5.230 | 5.270 | 5.090 | 5.170 | 5.079 | 3,865,300 |
| 2022-06-07 | 5.280 | 5.300 | 5.180 | 5.230 | 5.138 | 3,259,300 |
| 2022-06-06 | 5.250 | 5.310 | 5.210 | 5.290 | 5.197 | 3,743,800 |
| 2022-06-02 | 5.210 | 5.270 | 5.170 | 5.270 | 5.178 | 2,540,700 |
| 2022-06-01 | 5.260 | 5.330 | 5.200 | 5.240 | 5.148 | 3,669,700 |
| 2022-05-31 | 5.430 | 5.430 | 5.220 | 5.270 | 5.178 | 5,029,981 |
| 2022-05-30 | 5.150 | 5.310 | 5.110 | 5.310 | 5.217 | 5,404,100 |
| 2022-05-27 | 5.100 | 5.150 | 5.070 | 5.130 | 5.040 | 3,556,400 |
| 2022-05-26 | 5.130 | 5.140 | 4.970 | 5.110 | 5.020 | 3,548,396 |
| 2022-05-25 | 4.840 | 5.080 | 4.830 | 5.070 | 4.981 | 4,422,100 |
| 2022-05-24 | 5.060 | 5.070 | 4.840 | 4.840 | 4.755 | 4,407,800 |
| 2022-05-23 | 5.020 | 5.100 | 5.020 | 5.060 | 4.971 | 2,908,612 |
| 2022-05-20 | 4.980 | 5.090 | 4.980 | 5.040 | 4.952 | 3,497,320 |
| 2022-05-19 | 4.930 | 5.010 | 4.900 | 4.990 | 4.902 | 2,656,781 |
| 2022-05-18 | 4.930 | 5.040 | 4.890 | 4.980 | 4.893 | 3,989,100 |
| 2022-05-17 | 4.910 | 4.960 | 4.800 | 4.930 | 4.844 | 5,156,001 |
| 2022-05-16 | 4.970 | 5.020 | 4.880 | 4.910 | 4.824 | 4,937,602 |
| 2022-05-13 | 4.980 | 5.100 | 4.940 | 4.960 | 4.873 | 9,277,300 |
| 2022-05-12 | 4.850 | 4.960 | 4.830 | 4.950 | 4.863 | 3,715,200 |
| 2022-05-11 | 4.920 | 4.990 | 4.850 | 4.880 | 4.794 | 5,231,468 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-02 | 0.0500 CNY |
| 2022-07-27 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.