Shang Gong Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.470	6.640	6.380	6.640	6.524	3,478,000
2022-02-07	6.350	6.470	6.300	6.470	6.357	2,107,400
2022-01-28	6.200	6.380	6.110	6.320	6.209	2,763,201
2022-01-27	6.340	6.340	6.110	6.160	6.052	2,682,300
2022-01-26	6.250	6.380	6.230	6.350	6.239	1,747,800
2022-01-25	6.590	6.590	6.280	6.280	6.170	4,631,266
2022-01-24	6.600	6.700	6.530	6.610	6.494	4,036,502
2022-01-21	6.620	7.190	6.600	6.770	6.651	7,381,901
2022-01-20	6.900	6.900	6.570	6.570	6.455	5,790,400
2022-01-19	6.980	6.980	6.770	6.880	6.759	3,811,633
2022-01-18	6.940	7.000	6.750	6.800	6.681	4,238,749
2022-01-17	6.830	7.000	6.700	6.940	6.818	5,978,888
2022-01-14	6.990	7.030	6.740	6.800	6.681	6,518,450
2022-01-13	6.910	7.130	6.870	7.020	6.897	8,894,444
2022-01-12	6.890	6.960	6.830	6.930	6.808	4,403,077
2022-01-11	6.970	7.020	6.830	6.880	6.759	6,213,600
2022-01-10	6.830	7.100	6.710	6.970	6.848	9,525,244
2022-01-07	6.990	7.020	6.740	6.760	6.641	10,211,702
2022-01-06	7.050	7.080	6.910	6.960	6.838	9,788,301
2022-01-05	6.970	7.130	6.890	7.050	6.926	15,538,202
2022-01-04	7.060	7.280	6.920	7.090	6.966	30,582,078
2021-12-31	6.350	6.910	6.340	6.910	6.789	9,769,846
2021-12-30	6.280	6.330	6.250	6.280	6.170	2,851,700
2021-12-29	6.290	6.390	6.270	6.300	6.189	2,500,037
2021-12-28	6.340	6.390	6.230	6.300	6.189	2,497,933
2021-12-27	6.230	6.340	6.200	6.290	6.180	2,295,400
2021-12-24	6.430	6.460	6.230	6.240	6.131	4,550,100
2021-12-23	6.670	6.680	6.430	6.430	6.317	3,478,301
2021-12-22	6.820	6.840	6.560	6.570	6.455	4,948,531
2021-12-21	6.470	6.700	6.450	6.690	6.573	6,201,279
2021-12-20	6.370	6.560	6.360	6.490	6.376	5,378,000
2021-12-17	6.540	6.590	6.400	6.470	6.357	4,577,845
2021-12-16	6.610	6.650	6.540	6.570	6.455	4,555,200
2021-12-15	6.530	6.700	6.530	6.640	6.524	5,487,401
2021-12-14	6.490	6.640	6.430	6.520	6.406	4,242,577
2021-12-13	6.390	6.620	6.390	6.550	6.435	8,191,907
2021-12-10	6.360	6.470	6.340	6.390	6.278	3,962,981
2021-12-09	6.380	6.410	6.340	6.370	6.258	3,358,967
2021-12-08	6.360	6.420	6.320	6.380	6.268	3,592,300
2021-12-07	6.350	6.470	6.310	6.360	6.248	3,925,500
2021-12-06	6.500	6.550	6.330	6.330	6.219	6,593,601
2021-12-03	6.510	6.610	6.470	6.530	6.415	4,612,800
2021-12-02	6.830	6.830	6.500	6.520	6.406	9,942,029
2021-12-01	6.650	7.030	6.570	6.880	6.759	15,012,501
2021-11-30	6.700	6.730	6.560	6.660	6.543	7,915,256
2021-11-29	6.580	6.750	6.450	6.730	6.612	11,994,642
2021-11-26	6.800	6.880	6.580	6.620	6.504	15,131,900
2021-11-25	6.730	7.040	6.730	6.900	6.779	20,409,739
2021-11-24	7.020	7.140	6.760	6.900	6.779	32,911,689
2021-11-23	6.710	7.100	6.690	7.100	6.975	35,392,898
2021-11-22	5.850	6.450	5.830	6.450	6.337	8,046,733
2021-11-19	5.830	5.990	5.790	5.860	5.757	3,202,036
2021-11-18	5.850	5.860	5.780	5.790	5.688	1,278,601
2021-11-17	5.780	5.860	5.750	5.850	5.747	1,105,677
2021-11-16	5.830	5.830	5.750	5.780	5.679	1,330,800
2021-11-15	5.760	5.830	5.740	5.830	5.728	1,958,836
2021-11-12	5.760	5.780	5.690	5.740	5.639	1,643,601
2021-11-11	5.730	5.800	5.670	5.760	5.659	1,460,600
2021-11-10	5.710	5.730	5.600	5.710	5.610	1,808,183
2021-11-09	5.680	5.710	5.640	5.710	5.610	1,167,500

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.