Shanghai Sanmao Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.580 | 7.320 | 6.550 | 7.320 | 7.320 | 14,771,534 |
| 2024-07-23 | 6.610 | 6.950 | 6.550 | 6.650 | 6.650 | 6,541,227 |
| 2024-07-22 | 6.670 | 6.720 | 6.520 | 6.580 | 6.580 | 4,513,300 |
| 2024-07-19 | 6.760 | 6.900 | 6.690 | 6.730 | 6.730 | 5,849,900 |
| 2024-07-18 | 6.820 | 6.910 | 6.630 | 6.900 | 6.900 | 8,315,644 |
| 2024-07-17 | 6.680 | 7.100 | 6.630 | 6.990 | 6.990 | 12,818,403 |
| 2024-07-16 | 6.860 | 6.960 | 6.640 | 6.670 | 6.670 | 7,929,506 |
| 2024-07-15 | 6.710 | 7.180 | 6.460 | 6.880 | 6.880 | 8,681,410 |
| 2024-07-12 | 6.630 | 6.770 | 6.570 | 6.670 | 6.670 | 2,938,000 |
| 2024-07-11 | 6.490 | 6.650 | 6.430 | 6.630 | 6.630 | 2,625,300 |
| 2024-07-10 | 6.500 | 6.500 | 6.330 | 6.350 | 6.350 | 2,356,216 |
| 2024-07-09 | 6.470 | 6.550 | 6.250 | 6.510 | 6.510 | 2,914,718 |
| 2024-07-08 | 6.670 | 6.670 | 6.450 | 6.450 | 6.450 | 1,945,100 |
| 2024-07-05 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2024-07-04 | 6.950 | 6.950 | 6.550 | 6.580 | 6.580 | 2,929,000 |
| 2024-07-03 | 6.870 | 6.960 | 6.840 | 6.850 | 6.850 | 2,565,100 |
| 2024-07-02 | 6.740 | 6.950 | 6.720 | 6.900 | 6.900 | 3,476,100 |
| 2024-07-01 | 6.780 | 6.780 | 6.570 | 6.740 | 6.740 | 2,656,200 |
| 2024-06-28 | 6.700 | 6.880 | 6.690 | 6.750 | 6.750 | 2,831,700 |
| 2024-06-27 | 6.840 | 6.940 | 6.700 | 6.710 | 6.710 | 2,473,800 |
| 2024-06-26 | 6.530 | 6.820 | 6.460 | 6.780 | 6.780 | 2,578,900 |
| 2024-06-25 | 6.500 | 6.640 | 6.460 | 6.530 | 6.530 | 2,513,400 |
| 2024-06-24 | 6.680 | 6.680 | 6.350 | 6.460 | 6.460 | 2,871,900 |
| 2024-06-21 | 6.690 | 6.800 | 6.640 | 6.720 | 6.720 | 1,825,500 |
| 2024-06-20 | 6.910 | 6.970 | 6.690 | 6.720 | 6.720 | 2,928,000 |
| 2024-06-19 | 6.950 | 7.020 | 6.870 | 6.910 | 6.910 | 2,523,040 |
| 2024-06-18 | 6.870 | 6.920 | 6.750 | 6.910 | 6.910 | 2,492,100 |
| 2024-06-17 | 6.930 | 6.930 | 6.750 | 6.770 | 6.770 | 2,560,840 |
| 2024-06-14 | 6.960 | 6.970 | 6.750 | 6.950 | 6.950 | 3,022,500 |
| 2024-06-13 | 7.060 | 7.070 | 6.830 | 6.870 | 6.870 | 3,562,460 |
| 2024-06-12 | 6.970 | 7.070 | 6.810 | 7.040 | 7.040 | 3,547,696 |
| 2024-06-11 | 6.940 | 6.950 | 6.670 | 6.800 | 6.800 | 3,573,700 |
| 2024-06-07 | 6.620 | 7.000 | 6.620 | 6.940 | 6.940 | 6,029,087 |
| 2024-06-06 | 6.900 | 7.000 | 6.420 | 6.500 | 6.500 | 8,059,027 |
| 2024-06-05 | 7.240 | 7.240 | 6.960 | 6.980 | 6.980 | 4,155,000 |
| 2024-06-04 | 7.370 | 7.370 | 7.110 | 7.240 | 7.240 | 4,015,300 |
| 2024-06-03 | 7.750 | 7.750 | 7.280 | 7.360 | 7.360 | 5,076,174 |
| 2024-05-31 | 7.630 | 7.770 | 7.630 | 7.680 | 7.680 | 2,497,600 |
| 2024-05-30 | 7.780 | 7.800 | 7.620 | 7.670 | 7.670 | 2,000,200 |
| 2024-05-29 | 7.700 | 7.830 | 7.650 | 7.780 | 7.780 | 2,622,400 |
| 2024-05-28 | 7.940 | 7.940 | 7.700 | 7.700 | 7.700 | 3,181,500 |
| 2024-05-27 | 7.870 | 7.950 | 7.700 | 7.940 | 7.940 | 2,907,000 |
| 2024-05-24 | 8.020 | 8.060 | 7.860 | 7.870 | 7.870 | 2,822,522 |
| 2024-05-23 | 8.210 | 8.250 | 7.930 | 7.970 | 7.970 | 3,728,421 |
| 2024-05-22 | 8.310 | 8.350 | 8.210 | 8.240 | 8.240 | 2,618,001 |
| 2024-05-21 | 8.280 | 8.310 | 8.170 | 8.230 | 8.230 | 3,129,705 |
| 2024-05-20 | 8.550 | 8.550 | 8.280 | 8.340 | 8.340 | 5,073,400 |
| 2024-05-17 | 8.380 | 8.560 | 8.330 | 8.520 | 8.520 | 5,350,000 |
| 2024-05-16 | 8.320 | 8.430 | 8.300 | 8.360 | 8.360 | 4,046,800 |
| 2024-05-15 | 8.340 | 8.400 | 8.190 | 8.260 | 8.260 | 4,573,705 |
| 2024-05-14 | 8.150 | 8.400 | 8.050 | 8.340 | 8.340 | 4,770,606 |
| 2024-05-13 | 8.160 | 8.180 | 8.000 | 8.030 | 8.030 | 3,622,800 |
| 2024-05-10 | 8.400 | 8.440 | 8.210 | 8.240 | 8.240 | 3,393,625 |
| 2024-05-09 | 8.380 | 8.440 | 8.300 | 8.390 | 8.390 | 4,537,100 |
| 2024-05-08 | 8.470 | 8.560 | 8.280 | 8.320 | 8.320 | 4,643,700 |
| 2024-05-07 | 8.440 | 8.500 | 8.350 | 8.460 | 8.460 | 3,815,900 |
| 2024-05-06 | 8.310 | 8.470 | 8.310 | 8.440 | 8.440 | 5,815,700 |
| 2024-04-30 | 8.240 | 8.390 | 8.010 | 8.240 | 8.240 | 6,157,801 |
| 2024-04-29 | 7.930 | 8.200 | 7.880 | 8.190 | 8.190 | 4,456,800 |
| 2024-04-26 | 7.820 | 8.000 | 7.730 | 7.930 | 7.930 | 4,727,220 |
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.