Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.620 | 5.670 | 5.550 | 5.650 | 5.436 | 2,105,600 |
| 2022-08-04 | 5.590 | 5.620 | 5.530 | 5.610 | 5.397 | 2,791,000 |
| 2022-08-03 | 5.590 | 5.740 | 5.530 | 5.570 | 5.359 | 3,090,400 |
| 2022-08-02 | 5.810 | 5.810 | 5.500 | 5.590 | 5.378 | 4,861,000 |
| 2022-08-01 | 5.830 | 5.850 | 5.780 | 5.810 | 5.590 | 2,755,600 |
| 2022-07-29 | 5.910 | 5.920 | 5.840 | 5.840 | 5.619 | 2,661,500 |
| 2022-07-28 | 5.870 | 5.910 | 5.820 | 5.910 | 5.686 | 3,345,300 |
| 2022-07-27 | 5.790 | 5.860 | 5.760 | 5.860 | 5.638 | 3,960,273 |
| 2022-07-26 | 5.730 | 5.820 | 5.690 | 5.820 | 5.599 | 3,374,700 |
| 2022-07-25 | 5.780 | 5.870 | 5.730 | 5.750 | 5.532 | 3,668,200 |
| 2022-07-22 | 5.660 | 5.850 | 5.660 | 5.780 | 5.561 | 4,500,600 |
| 2022-07-21 | 5.770 | 5.780 | 5.700 | 5.700 | 5.484 | 2,647,600 |
| 2022-07-20 | 5.720 | 5.800 | 5.700 | 5.750 | 5.532 | 2,666,500 |
| 2022-07-19 | 5.690 | 5.730 | 5.660 | 5.730 | 5.513 | 3,547,454 |
| 2022-07-18 | 5.460 | 5.740 | 5.450 | 5.700 | 5.484 | 6,821,800 |
| 2022-07-15 | 5.690 | 5.690 | 5.410 | 5.410 | 5.205 | 4,303,900 |
| 2022-07-14 | 5.700 | 5.760 | 5.640 | 5.660 | 5.445 | 2,809,800 |
| 2022-07-13 | 5.620 | 5.740 | 5.580 | 5.710 | 5.493 | 2,950,173 |
| 2022-07-12 | 5.720 | 5.720 | 5.570 | 5.590 | 5.378 | 2,477,800 |
| 2022-07-11 | 5.720 | 5.750 | 5.650 | 5.730 | 5.513 | 3,550,018 |
| 2022-07-08 | 5.710 | 5.760 | 5.650 | 5.740 | 5.522 | 3,819,418 |
| 2022-07-07 | 5.570 | 5.730 | 5.560 | 5.710 | 5.493 | 4,508,600 |
| 2022-07-06 | 5.680 | 5.680 | 5.540 | 5.590 | 5.378 | 2,595,100 |
| 2022-07-05 | 5.720 | 5.780 | 5.620 | 5.660 | 5.445 | 3,278,600 |
| 2022-07-04 | 5.720 | 5.760 | 5.670 | 5.760 | 5.542 | 3,178,900 |
| 2022-07-01 | 5.740 | 5.800 | 5.710 | 5.740 | 5.522 | 3,486,700 |
| 2022-06-30 | 5.770 | 5.780 | 5.680 | 5.730 | 5.513 | 4,216,900 |
| 2022-06-29 | 5.700 | 5.820 | 5.700 | 5.730 | 5.513 | 6,589,500 |
| 2022-06-28 | 5.650 | 5.740 | 5.650 | 5.720 | 5.503 | 3,483,800 |
| 2022-06-27 | 5.640 | 5.700 | 5.610 | 5.680 | 5.465 | 3,034,600 |
| 2022-06-24 | 5.650 | 5.670 | 5.610 | 5.630 | 5.416 | 2,333,000 |
| 2022-06-23 | 5.590 | 5.650 | 5.570 | 5.650 | 5.436 | 3,538,200 |
| 2022-06-22 | 5.570 | 5.660 | 5.520 | 5.580 | 5.368 | 4,975,700 |
| 2022-06-21 | 5.500 | 5.620 | 5.450 | 5.570 | 5.359 | 4,591,645 |
| 2022-06-20 | 5.460 | 5.500 | 5.430 | 5.500 | 5.291 | 2,974,000 |
| 2022-06-17 | 5.490 | 5.490 | 5.390 | 5.440 | 5.234 | 3,967,345 |
| 2022-06-16 | 5.530 | 5.560 | 5.480 | 5.520 | 5.311 | 2,488,700 |
| 2022-06-15 | 5.500 | 5.580 | 5.500 | 5.510 | 5.301 | 3,564,200 |
| 2022-06-14 | 5.510 | 5.510 | 5.280 | 5.500 | 5.291 | 3,423,764 |
| 2022-06-13 | 5.570 | 5.580 | 5.400 | 5.480 | 5.272 | 4,095,500 |
| 2022-06-10 | 5.480 | 5.600 | 5.470 | 5.570 | 5.359 | 2,747,200 |
| 2022-06-09 | 5.660 | 5.680 | 5.510 | 5.530 | 5.320 | 2,963,318 |
| 2022-06-08 | 5.660 | 5.780 | 5.550 | 5.660 | 5.445 | 4,516,000 |
| 2022-06-07 | 5.670 | 5.700 | 5.580 | 5.660 | 5.445 | 3,316,518 |
| 2022-06-06 | 5.580 | 5.720 | 5.550 | 5.690 | 5.474 | 5,257,018 |
| 2022-06-02 | 5.560 | 5.600 | 5.510 | 5.580 | 5.368 | 3,197,227 |
| 2022-06-01 | 5.590 | 5.650 | 5.520 | 5.600 | 5.388 | 3,427,500 |
| 2022-05-31 | 5.620 | 5.640 | 5.530 | 5.600 | 5.388 | 3,857,668 |
| 2022-05-30 | 5.550 | 5.780 | 5.550 | 5.620 | 5.407 | 5,764,500 |
| 2022-05-27 | 5.520 | 5.590 | 5.440 | 5.510 | 5.301 | 3,997,300 |
| 2022-05-26 | 5.520 | 5.650 | 5.450 | 5.520 | 5.311 | 4,133,800 |
| 2022-05-25 | 5.350 | 5.500 | 5.340 | 5.460 | 5.253 | 3,285,100 |
| 2022-05-24 | 5.670 | 5.670 | 5.340 | 5.350 | 5.147 | 5,693,100 |
| 2022-05-23 | 5.720 | 5.750 | 5.620 | 5.640 | 5.426 | 4,790,600 |
| 2022-05-20 | 5.750 | 5.860 | 5.690 | 5.690 | 5.474 | 5,976,500 |
| 2022-05-19 | 5.610 | 5.810 | 5.600 | 5.810 | 5.590 | 6,102,119 |
| 2022-05-18 | 5.780 | 5.840 | 5.670 | 5.670 | 5.455 | 5,594,100 |
| 2022-05-17 | 5.940 | 6.010 | 5.720 | 5.780 | 5.561 | 7,564,500 |
| 2022-05-16 | 5.870 | 6.040 | 5.800 | 6.000 | 5.772 | 10,696,797 |
| 2022-05-13 | 5.540 | 5.870 | 5.510 | 5.810 | 5.590 | 10,631,344 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-29 | 0.2200 CNY |
| 2021-05-21 | 0.2200 CNY |
| 2020-10-16 | 0.3800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.