Shanghai Sanmao Enterprise Group Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.970	12.170	11.700	11.930	11.930	5,617,200
2026-10-16	11.950	12.970	11.900	12.140	12.140	8,479,900
2026-10-15	11.420	12.000	11.300	11.800	11.800	4,945,600
2026-10-14	12.170	12.200	11.680	11.730	11.730	4,164,682
2026-10-13	11.970	12.370	11.700	12.150	12.150	6,588,127
2026-10-12	11.970	12.780	11.600	12.280	12.280	8,626,061
2026-10-09	11.950	11.950	11.400	11.890	11.890	2,704,700
2026-10-08	11.970	12.170	11.800	11.890	11.890	2,231,907
2026-09-30	12.040	12.150	11.820	11.920	11.920	2,263,400
2026-09-29	11.920	12.090	11.820	12.020	12.020	2,494,068
2026-09-28	12.100	12.140	11.850	11.880	11.880	2,185,495
2026-09-24	12.040	12.180	11.930	12.040	12.040	1,925,500
2026-09-23	12.000	12.170	11.890	12.110	12.110	3,086,300
2026-09-22	12.330	12.350	11.960	12.000	12.000	3,669,400
2026-09-21	12.150	12.490	12.120	12.330	12.330	4,676,200
2026-09-18	12.080	12.310	11.940	12.230	12.230	2,883,800
2026-09-17	11.760	12.180	11.520	12.010	12.010	3,547,101
2026-09-16	11.680	11.950	11.530	11.750	11.750	2,321,000
2026-09-15	11.960	12.100	11.690	11.690	11.690	3,177,500
2026-09-14	11.940	12.320	11.870	12.100	12.100	2,866,800
2026-09-11	12.380	12.390	11.790	11.970	11.970	3,548,800
2026-09-10	12.680	12.680	12.230	12.250	12.250	3,399,600
2026-09-09	12.790	12.800	12.560	12.600	12.600	3,560,645
2026-09-08	12.530	12.810	12.360	12.760	12.760	4,591,700
2026-09-07	12.660	13.200	12.300	12.500	12.500	7,125,100
2026-09-04	11.870	12.800	11.720	12.660	12.660	9,328,000
2026-09-03	11.790	11.990	11.650	11.820	11.820	6,073,600
2026-09-02	11.650	11.900	11.580	11.770	11.770	5,643,900
2026-09-01	11.500	11.790	11.370	11.720	11.720	7,891,400
2026-08-31	12.100	12.100	11.360	11.420	11.420	13,361,337
2026-08-28	11.100	12.220	11.050	12.220	12.220	9,763,300
2026-08-27	10.990	11.230	10.980	11.110	11.110	1,819,700
2026-08-26	10.970	11.110	10.860	11.040	11.040	2,070,300
2026-08-25	10.610	10.990	10.540	10.980	10.980	2,687,400
2026-08-24	10.880	10.880	10.520	10.630	10.630	2,542,513
2026-08-21	10.690	10.840	10.510	10.790	10.790	2,668,800
2026-08-20	10.500	10.720	10.480	10.720	10.720	2,053,500
2026-08-19	10.640	10.640	10.400	10.450	10.450	2,615,400
2026-08-18	10.560	10.730	10.530	10.670	10.670	2,098,900
2026-08-17	10.440	10.650	10.330	10.620	10.620	2,281,300
2026-08-14	10.410	10.520	10.360	10.470	10.470	1,856,100
2026-08-13	10.680	10.680	10.410	10.410	10.410	2,318,600
2026-08-12	10.610	10.690	10.500	10.640	10.640	1,870,100
2026-08-11	10.590	10.730	10.480	10.620	10.620	2,273,350
2026-08-10	10.260	10.570	10.210	10.560	10.560	2,726,100
2026-08-07	10.160	10.250	10.060	10.220	10.220	2,072,200
2026-08-06	10.140	10.290	10.080	10.240	10.240	2,280,700
2026-08-05	10.130	10.270	10.060	10.170	10.170	2,557,901
2026-08-04	10.240	10.350	10.090	10.130	10.130	2,216,900
2026-08-03	9.950	10.200	9.880	10.190	10.190	2,547,400
2026-07-31	9.790	10.060	9.720	9.860	9.860	2,668,900
2026-07-30	9.700	9.900	9.510	9.730	9.730	3,167,424
2026-07-29	9.520	9.780	9.500	9.700	9.700	2,594,500
2026-07-28	9.460	9.630	9.380	9.470	9.470	2,013,909
2026-07-27	9.210	9.480	9.120	9.390	9.390	2,529,500
2026-07-24	9.280	9.310	9.030	9.120	9.120	2,236,300
2026-07-23	9.000	9.320	8.910	9.280	9.280	3,379,800
2026-07-22	9.180	9.240	8.930	8.990	8.990	2,918,561
2026-07-21	9.260	9.350	8.680	9.100	9.100	4,316,699
2026-07-20	9.540	9.800	9.100	9.260	9.260	4,160,244

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-22	0.0130 CNY
2019-07-08	0.0170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.