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
2023-10-27	10.070	10.640	10.040	10.480	10.480	6,031,501
2023-10-26	10.000	10.130	9.920	10.090	10.090	3,891,910
2023-10-25	9.820	10.080	9.750	10.020	10.020	4,190,900
2023-10-24	9.300	9.860	9.200	9.830	9.830	5,368,600
2023-10-23	9.450	9.500	9.150	9.200	9.200	2,776,000
2023-10-20	9.490	9.590	9.400	9.500	9.500	2,243,100
2023-10-19	9.660	9.720	9.440	9.440	9.440	3,097,402
2023-10-18	10.000	10.020	9.620	9.660	9.660	3,781,454
2023-10-17	9.950	10.180	9.900	10.020	10.020	3,705,800
2023-10-16	9.810	10.140	9.700	9.960	9.960	5,670,010
2023-10-13	10.100	10.100	9.740	9.840	9.840	8,665,801
2023-10-12	9.980	10.420	9.850	10.250	10.250	8,100,703
2023-10-11	9.950	10.030	9.880	9.950	9.950	2,952,000
2023-10-10	9.980	10.070	9.880	9.950	9.950	2,836,401
2023-10-09	10.250	10.300	9.840	9.950	9.950	4,759,100
2023-09-28	10.070	10.300	10.070	10.180	10.180	3,523,400
2023-09-27	10.150	10.250	9.990	10.070	10.070	3,202,701
2023-09-26	10.230	10.360	10.120	10.140	10.140	2,882,201
2023-09-25	10.170	10.500	10.160	10.290	10.290	4,344,700
2023-09-22	10.040	10.300	10.000	10.290	10.290	4,244,200
2023-09-21	10.170	10.310	9.920	10.040	10.040	4,597,600
2023-09-20	10.180	10.400	10.060	10.230	10.230	4,615,212
2023-09-19	10.430	10.500	10.210	10.230	10.230	5,535,060
2023-09-18	10.080	10.520	9.990	10.480	10.480	9,892,633
2023-09-15	9.790	10.090	9.740	10.030	10.030	6,264,805
2023-09-14	9.790	9.790	9.660	9.750	9.750	4,046,400
2023-09-13	9.800	9.880	9.730	9.840	9.840	4,158,566
2023-09-12	9.920	9.930	9.760	9.800	9.800	5,073,622
2023-09-11	10.190	10.190	9.910	9.950	9.950	8,881,327
2023-09-08	10.630	10.750	10.030	10.190	10.190	11,405,675
2023-09-07	10.510	10.590	10.350	10.420	10.420	12,298,510
2023-09-06	10.360	10.970	10.280	10.730	10.730	20,153,685
2023-09-05	10.270	10.280	10.020	10.180	10.180	6,140,300
2023-09-04	10.130	10.340	10.070	10.340	10.340	7,278,400
2023-09-01	10.110	10.140	9.950	10.070	10.070	5,369,500
2023-08-31	10.160	10.310	9.950	10.010	10.010	7,547,300
2023-08-30	10.170	10.170	9.900	10.110	10.110	7,090,500
2023-08-29	9.600	10.150	9.520	10.140	10.140	11,957,856
2023-08-28	10.630	10.630	9.630	9.700	9.700	13,534,140
2023-08-25	9.840	10.180	9.630	9.980	9.980	12,932,363
2023-08-24	9.940	10.040	9.690	9.880	9.880	11,948,110
2023-08-23	10.220	10.470	9.820	9.840	9.840	15,503,010
2023-08-22	10.550	10.550	9.890	10.100	10.100	22,402,962
2023-08-21	10.610	10.850	10.290	10.550	10.550	27,760,063
2023-08-18	11.530	12.110	10.700	10.860	10.860	39,467,124
2023-08-17	12.400	12.750	11.680	11.870	11.870	47,787,153
2023-08-16	11.080	11.590	10.730	11.590	11.590	24,409,480
2023-08-15	9.740	10.540	9.710	10.540	10.540	9,672,460
2023-08-14	9.500	9.610	9.380	9.580	9.580	2,556,600
2023-08-11	9.730	9.740	9.410	9.420	9.420	3,202,900
2023-08-10	9.570	9.740	9.550	9.650	9.650	2,646,300
2023-08-09	9.960	9.970	9.520	9.570	9.570	4,881,101
2023-08-08	10.210	10.240	9.850	9.890	9.890	4,739,200
2023-08-07	10.240	10.410	10.100	10.170	10.170	4,699,224
2023-08-04	10.820	11.040	10.250	10.300	10.300	7,945,901
2023-08-03	11.110	11.110	10.600	10.690	10.690	9,182,459
2023-08-02	10.920	11.330	10.770	11.180	11.180	10,917,727
2023-08-01	10.430	11.150	10.420	10.940	10.940	15,335,060
2023-07-31	10.160	10.930	10.020	10.700	10.700	20,310,187
2023-07-28	9.700	10.770	9.700	10.290	10.290	16,491,661

← NewerPage 13 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.