Shang Gong Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.680 | 5.710 | 5.640 | 5.710 | 5.610 | 1,167,500 |
| 2021-11-08 | 5.610 | 5.690 | 5.570 | 5.680 | 5.580 | 973,000 |
| 2021-11-05 | 5.630 | 5.700 | 5.580 | 5.610 | 5.512 | 1,283,600 |
| 2021-11-04 | 5.620 | 5.670 | 5.530 | 5.650 | 5.551 | 1,330,401 |
| 2021-11-03 | 5.520 | 5.620 | 5.510 | 5.570 | 5.472 | 1,109,000 |
| 2021-11-02 | 5.770 | 5.810 | 5.500 | 5.560 | 5.462 | 3,309,601 |
| 2021-11-01 | 5.720 | 5.810 | 5.640 | 5.770 | 5.669 | 1,454,501 |
| 2021-10-29 | 5.620 | 5.740 | 5.610 | 5.720 | 5.620 | 1,029,600 |
| 2021-10-28 | 5.720 | 5.800 | 5.630 | 5.640 | 5.541 | 1,608,500 |
| 2021-10-27 | 5.920 | 5.930 | 5.690 | 5.760 | 5.659 | 2,390,366 |
| 2021-10-26 | 5.980 | 6.020 | 5.890 | 5.920 | 5.816 | 2,268,400 |
| 2021-10-25 | 6.000 | 6.090 | 5.980 | 6.020 | 5.914 | 1,147,800 |
| 2021-10-22 | 6.080 | 6.100 | 6.000 | 6.020 | 5.914 | 1,424,043 |
| 2021-10-21 | 6.210 | 6.210 | 6.060 | 6.060 | 5.954 | 1,665,000 |
| 2021-10-20 | 6.280 | 6.280 | 6.130 | 6.210 | 6.101 | 1,416,700 |
| 2021-10-19 | 6.240 | 6.300 | 6.170 | 6.250 | 6.140 | 2,319,242 |
| 2021-10-18 | 6.090 | 6.250 | 6.030 | 6.230 | 6.121 | 2,447,600 |
| 2021-10-15 | 6.150 | 6.170 | 6.050 | 6.050 | 5.944 | 1,564,400 |
| 2021-10-14 | 5.940 | 6.190 | 5.920 | 6.130 | 6.022 | 2,725,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.