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
2023-07-27	9.940	9.960	9.730	9.790	9.790	2,239,900
2023-07-26	9.770	9.930	9.720	9.930	9.930	1,758,800
2023-07-25	9.780	9.800	9.650	9.770	9.770	1,588,700
2023-07-24	9.590	9.780	9.590	9.680	9.680	1,800,600
2023-07-21	9.690	9.750	9.590	9.590	9.590	1,728,301
2023-07-20	9.850	9.850	9.510	9.690	9.690	2,490,200
2023-07-19	9.640	10.000	9.560	9.740	9.740	2,918,620
2023-07-18	9.600	9.660	9.510	9.640	9.640	1,365,361
2023-07-17	9.560	9.630	9.420	9.600	9.600	1,776,601
2023-07-14	9.680	9.800	9.510	9.570	9.570	1,337,630
2023-07-13	9.560	9.700	9.440	9.680	9.680	2,344,860
2023-07-12	9.560	9.760	9.520	9.550	9.550	2,183,900
2023-07-11	9.720	9.800	9.530	9.600	9.600	1,857,300
2023-07-10	9.780	9.850	9.580	9.680	9.680	3,231,001
2023-07-07	9.820	9.880	9.630	9.760	9.760	2,513,401
2023-07-06	9.600	9.920	9.500	9.870	9.870	4,556,020
2023-07-05	9.710	9.800	9.570	9.600	9.600	2,601,500
2023-07-04	9.600	9.720	9.350	9.690	9.690	3,631,000
2023-07-03	9.430	9.530	9.350	9.450	9.450	3,739,614
2023-06-30	9.180	9.450	9.100	9.350	9.350	4,314,400
2023-06-29	8.840	9.250	8.770	9.170	9.170	3,375,000
2023-06-28	8.830	8.860	8.620	8.830	8.830	1,683,877
2023-06-27	8.520	8.840	8.490	8.830	8.830	2,230,500
2023-06-26	8.750	8.750	8.500	8.530	8.530	1,563,400
2023-06-21	8.860	8.900	8.730	8.760	8.760	1,316,401
2023-06-20	9.010	9.020	8.820	8.860	8.860	1,897,400
2023-06-19	9.080	9.320	9.000	9.010	9.010	1,767,000
2023-06-16	9.130	9.200	9.020	9.060	9.060	1,675,100
2023-06-15	9.340	9.340	9.050	9.110	9.110	2,153,400
2023-06-14	9.270	9.430	9.130	9.340	9.340	2,600,301
2023-06-13	9.270	9.480	9.270	9.310	9.310	2,802,101
2023-06-12	9.410	9.490	9.060	9.270	9.270	3,583,001
2023-06-09	9.250	9.450	9.180	9.410	9.410	4,739,902
2023-06-08	9.120	9.400	9.100	9.280	9.280	3,977,471
2023-06-07	8.950	9.230	8.910	9.180	9.180	2,602,202
2023-06-06	9.130	9.180	8.930	8.950	8.950	2,662,800
2023-06-05	8.830	9.230	8.830	9.180	9.180	3,489,633
2023-06-02	8.820	8.910	8.770	8.830	8.830	1,184,501
2023-06-01	8.750	8.900	8.510	8.760	8.760	1,817,400
2023-05-31	8.810	8.890	8.720	8.750	8.750	1,171,400
2023-05-30	8.790	8.870	8.650	8.840	8.840	1,741,101
2023-05-29	8.900	9.070	8.760	8.830	8.830	1,727,300
2023-05-26	9.070	9.090	8.860	8.900	8.900	2,933,001
2023-05-25	9.120	9.120	8.880	9.060	9.060	3,100,800
2023-05-24	9.120	9.160	8.960	9.070	9.070	5,655,301
2023-05-23	8.850	9.490	8.820	9.120	9.120	7,483,029
2023-05-22	8.880	9.040	8.830	8.840	8.840	1,334,900
2023-05-19	8.900	8.980	8.850	8.870	8.870	1,220,201
2023-05-18	8.880	8.980	8.880	8.910	8.910	1,380,000
2023-05-17	8.680	8.910	8.680	8.880	8.880	1,678,601
2023-05-16	8.950	8.970	8.660	8.690	8.690	1,528,400
2023-05-15	8.990	9.060	8.730	8.830	8.830	2,717,401
2023-05-12	8.860	9.160	8.800	9.070	9.070	3,773,401
2023-05-11	8.560	8.900	8.560	8.880	8.880	1,919,100
2023-05-10	8.500	8.650	8.460	8.600	8.600	1,320,401
2023-05-09	8.670	8.690	8.480	8.490	8.490	2,063,905
2023-05-08	8.680	8.740	8.540	8.660	8.660	1,618,901
2023-05-05	8.670	8.700	8.570	8.690	8.690	1,395,900
2023-05-04	8.560	8.680	8.460	8.670	8.670	2,512,200
2023-04-28	8.060	8.560	8.060	8.560	8.560	2,948,102

← NewerPage 14 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.