Shanghai Sanmao Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.790 | 7.920 | 7.670 | 7.890 | 7.890 | 3,954,300 |
| 2024-04-24 | 7.520 | 7.800 | 7.460 | 7.800 | 7.800 | 5,190,558 |
| 2024-04-23 | 7.380 | 7.500 | 7.360 | 7.420 | 7.420 | 4,033,101 |
| 2024-04-22 | 7.400 | 7.550 | 7.220 | 7.370 | 7.370 | 4,453,201 |
| 2024-04-19 | 7.750 | 7.830 | 7.510 | 7.510 | 7.510 | 6,058,600 |
| 2024-04-18 | 7.950 | 8.130 | 7.610 | 7.840 | 7.840 | 10,923,198 |
| 2024-04-17 | 7.140 | 7.870 | 7.100 | 7.870 | 7.870 | 9,749,301 |
| 2024-04-16 | 7.820 | 7.850 | 7.150 | 7.150 | 7.150 | 8,508,700 |
| 2024-04-15 | 8.660 | 8.780 | 7.930 | 7.940 | 7.940 | 11,253,300 |
| 2024-04-12 | 8.990 | 9.080 | 8.800 | 8.810 | 8.810 | 4,321,300 |
| 2024-04-11 | 8.900 | 9.110 | 8.830 | 8.990 | 8.990 | 5,115,200 |
| 2024-04-10 | 9.240 | 9.260 | 8.850 | 8.950 | 8.950 | 5,813,500 |
| 2024-04-09 | 9.200 | 9.290 | 9.130 | 9.260 | 9.260 | 5,330,047 |
| 2024-04-08 | 9.400 | 9.460 | 9.200 | 9.210 | 9.210 | 6,380,965 |
| 2024-04-03 | 9.350 | 9.450 | 9.210 | 9.420 | 9.420 | 6,640,200 |
| 2024-04-02 | 9.400 | 9.550 | 9.300 | 9.380 | 9.380 | 6,513,800 |
| 2024-04-01 | 9.340 | 9.450 | 9.310 | 9.430 | 9.430 | 5,190,800 |
| 2024-03-29 | 9.120 | 9.330 | 9.110 | 9.330 | 9.330 | 2,630,900 |
| 2024-03-28 | 9.030 | 9.250 | 8.940 | 9.190 | 9.190 | 4,780,100 |
| 2024-03-27 | 9.270 | 9.380 | 8.980 | 8.990 | 8.990 | 5,803,200 |
| 2024-03-26 | 9.170 | 9.450 | 9.100 | 9.330 | 9.330 | 7,185,201 |
| 2024-03-25 | 9.350 | 9.500 | 9.180 | 9.200 | 9.200 | 5,696,700 |
| 2024-03-22 | 9.570 | 9.600 | 9.310 | 9.430 | 9.430 | 6,400,500 |
| 2024-03-21 | 9.450 | 9.620 | 9.370 | 9.570 | 9.570 | 7,689,613 |
| 2024-03-20 | 9.200 | 9.450 | 9.160 | 9.440 | 9.440 | 7,819,201 |
| 2024-03-19 | 9.140 | 9.330 | 9.120 | 9.200 | 9.200 | 6,931,800 |
| 2024-03-18 | 9.060 | 9.210 | 9.020 | 9.190 | 9.190 | 8,246,022 |
| 2024-03-15 | 8.960 | 9.140 | 8.900 | 9.060 | 9.060 | 8,118,200 |
| 2024-03-14 | 8.940 | 9.180 | 8.760 | 9.050 | 9.050 | 9,878,200 |
| 2024-03-13 | 9.050 | 9.050 | 8.810 | 8.920 | 8.920 | 8,295,800 |
| 2024-03-12 | 8.830 | 9.310 | 8.750 | 9.050 | 9.050 | 13,570,738 |
| 2024-03-11 | 8.680 | 8.820 | 8.610 | 8.820 | 8.820 | 7,114,900 |
| 2024-03-08 | 8.520 | 8.690 | 8.440 | 8.690 | 8.690 | 5,947,105 |
| 2024-03-07 | 8.480 | 8.660 | 8.470 | 8.520 | 8.520 | 5,613,210 |
| 2024-03-06 | 8.340 | 8.570 | 8.250 | 8.470 | 8.470 | 5,642,200 |
| 2024-03-05 | 8.580 | 8.640 | 8.330 | 8.340 | 8.340 | 7,457,500 |
| 2024-03-04 | 8.770 | 8.850 | 8.450 | 8.580 | 8.580 | 6,748,910 |
| 2024-03-01 | 8.700 | 8.830 | 8.530 | 8.670 | 8.670 | 6,996,089 |
| 2024-02-29 | 8.300 | 8.720 | 8.250 | 8.690 | 8.690 | 9,467,235 |
| 2024-02-28 | 9.190 | 9.480 | 8.330 | 8.360 | 8.360 | 16,329,200 |
| 2024-02-27 | 8.930 | 9.240 | 8.910 | 9.230 | 9.230 | 10,727,700 |
| 2024-02-26 | 8.870 | 9.210 | 8.770 | 9.030 | 9.030 | 13,636,887 |
| 2024-02-23 | 8.670 | 8.980 | 8.620 | 8.980 | 8.980 | 12,882,301 |
| 2024-02-22 | 8.350 | 8.850 | 8.330 | 8.680 | 8.680 | 13,694,858 |
| 2024-02-21 | 8.080 | 8.660 | 8.040 | 8.430 | 8.430 | 15,457,167 |
| 2024-02-20 | 8.080 | 8.470 | 7.820 | 8.200 | 8.200 | 15,748,401 |
| 2024-02-19 | 7.620 | 8.040 | 7.590 | 8.040 | 8.040 | 15,393,655 |
| 2024-02-08 | 6.900 | 7.780 | 6.900 | 7.600 | 7.600 | 14,140,328 |
| 2024-02-07 | 7.990 | 8.030 | 7.230 | 7.230 | 7.230 | 16,293,291 |
| 2024-02-06 | 7.770 | 8.440 | 7.700 | 8.030 | 8.030 | 21,549,297 |
| 2024-02-05 | 8.910 | 9.060 | 8.550 | 8.550 | 8.550 | 10,517,086 |
| 2024-02-02 | 9.710 | 10.240 | 9.500 | 9.500 | 9.500 | 26,892,704 |
| 2024-02-01 | 11.860 | 12.270 | 10.550 | 10.550 | 10.550 | 35,205,486 |
| 2024-01-31 | 11.310 | 12.180 | 11.310 | 11.720 | 11.720 | 35,681,070 |
| 2024-01-30 | 13.000 | 13.150 | 12.570 | 12.570 | 12.570 | 8,318,200 |
| 2024-01-29 | 12.300 | 13.970 | 12.300 | 13.970 | 13.970 | 45,666,770 |
| 2024-01-26 | 12.010 | 13.490 | 12.010 | 12.700 | 12.700 | 39,373,132 |
| 2024-01-25 | 12.820 | 12.820 | 11.960 | 12.260 | 12.260 | 32,765,897 |
| 2024-01-24 | 11.000 | 11.650 | 10.910 | 11.650 | 11.650 | 5,102,500 |
| 2024-01-23 | 10.290 | 10.650 | 10.120 | 10.590 | 10.590 | 5,945,300 |
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.