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
2024-01-22	10.770	11.000	10.000	10.080	10.080	5,051,000
2024-01-19	11.080	11.360	10.970	10.980	10.980	2,862,700
2024-01-18	11.080	11.180	10.780	11.050	11.050	4,012,300
2024-01-17	11.300	11.570	11.140	11.180	11.180	3,493,400
2024-01-16	11.470	11.480	11.130	11.310	11.310	2,900,401
2024-01-15	11.180	11.480	11.180	11.390	11.390	3,323,100
2024-01-12	11.510	11.600	11.120	11.210	11.210	4,099,000
2024-01-11	11.420	11.550	11.330	11.530	11.530	3,475,000
2024-01-10	11.470	11.520	11.270	11.330	11.330	3,264,200
2024-01-09	11.280	11.560	11.170	11.500	11.500	4,976,100
2024-01-08	11.410	11.580	11.120	11.200	11.200	6,371,964
2024-01-05	12.020	12.200	11.280	11.390	11.390	15,349,462
2024-01-04	11.570	12.840	11.530	12.390	12.390	15,031,501
2024-01-03	11.650	11.780	11.520	11.670	11.670	3,940,200
2024-01-02	11.570	11.840	11.520	11.620	11.620	3,926,900
2023-12-29	11.320	11.650	11.230	11.570	11.570	4,476,600
2023-12-28	11.470	11.470	11.150	11.320	11.320	3,953,647
2023-12-27	11.600	11.770	11.370	11.460	11.460	3,506,300
2023-12-26	11.740	11.920	11.550	11.640	11.640	3,682,600
2023-12-25	12.100	12.130	11.650	11.750	11.750	4,646,300
2023-12-22	12.450	12.550	11.940	12.010	12.010	6,066,600
2023-12-21	12.000	12.470	11.920	12.370	12.370	6,940,900
2023-12-20	12.230	12.470	12.080	12.140	12.140	6,291,500
2023-12-19	12.670	12.750	12.230	12.370	12.370	9,860,180
2023-12-18	12.500	12.980	12.450	12.720	12.720	11,756,901
2023-12-15	12.790	12.880	12.430	12.560	12.560	13,080,500
2023-12-14	12.500	13.300	12.390	12.900	12.900	19,291,680
2023-12-13	12.430	12.770	12.370	12.500	12.500	10,410,800
2023-12-12	12.600	12.620	12.250	12.430	12.430	7,387,800
2023-12-11	12.260	12.800	12.240	12.500	12.500	10,249,600
2023-12-08	12.840	12.970	12.340	12.340	12.340	15,213,180
2023-12-07	12.380	12.830	12.180	12.690	12.690	23,445,115
2023-12-06	11.420	12.650	11.330	12.170	12.170	21,716,193
2023-12-05	11.550	11.710	11.500	11.500	11.500	6,072,800
2023-12-04	11.520	11.770	11.500	11.550	11.550	6,892,000
2023-12-01	11.200	11.590	11.180	11.520	11.520	8,201,883
2023-11-30	11.350	11.350	11.070	11.270	11.270	7,779,609
2023-11-29	11.560	11.560	11.210	11.260	11.260	8,967,852
2023-11-28	11.410	11.670	11.300	11.500	11.500	12,156,057
2023-11-27	11.910	12.170	11.310	11.350	11.350	19,646,601
2023-11-24	11.510	12.280	11.510	11.920	11.920	28,350,199
2023-11-23	13.850	14.400	12.480	12.780	12.780	46,834,845
2023-11-22	11.810	13.090	11.550	13.090	13.090	25,290,447
2023-11-21	12.260	12.480	11.810	11.900	11.900	27,689,900
2023-11-20	12.370	13.170	11.470	12.600	12.600	39,390,617
2023-11-17	10.800	11.970	10.750	11.970	11.970	12,587,900
2023-11-16	10.690	10.880	10.620	10.880	10.880	4,092,951
2023-11-15	10.760	10.800	10.600	10.730	10.730	3,651,400
2023-11-14	11.080	11.080	10.700	10.760	10.760	5,094,500
2023-11-13	10.800	11.090	10.800	11.030	11.030	6,493,000
2023-11-10	10.640	10.750	10.510	10.700	10.700	2,985,900
2023-11-09	10.850	11.040	10.560	10.640	10.640	3,965,400
2023-11-08	10.730	11.100	10.680	10.950	10.950	4,825,901
2023-11-07	10.530	10.760	10.480	10.710	10.710	3,943,300
2023-11-06	10.550	10.670	10.460	10.530	10.530	2,934,700
2023-11-03	10.560	10.710	10.480	10.490	10.490	2,682,400
2023-11-02	10.450	10.690	10.430	10.560	10.560	2,720,510
2023-11-01	10.500	10.550	10.400	10.490	10.490	3,228,341
2023-10-31	10.540	10.700	10.400	10.480	10.480	3,633,800
2023-10-30	10.400	10.590	10.320	10.450	10.450	4,420,610

← NewerPage 12 of 21 · 1,216 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.