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
2023-04-27	8.000	8.160	7.990	8.070	8.070	1,108,202
2023-04-26	7.900	8.110	7.900	8.060	8.060	1,259,111
2023-04-25	8.120	8.150	7.790	7.910	7.910	1,119,700
2023-04-24	8.000	8.150	7.840	8.080	8.080	1,961,761
2023-04-21	8.270	8.340	7.970	7.970	7.970	2,011,500
2023-04-20	8.330	8.340	8.140	8.270	8.270	1,694,211
2023-04-19	8.400	8.410	8.280	8.310	8.310	1,066,200
2023-04-18	8.490	8.500	8.300	8.380	8.380	1,800,300
2023-04-17	8.600	8.600	8.460	8.520	8.520	1,094,310
2023-04-14	8.540	8.690	8.540	8.570	8.570	1,144,700
2023-04-13	8.670	8.680	8.510	8.590	8.590	1,856,700
2023-04-12	8.670	8.750	8.610	8.660	8.660	1,709,400
2023-04-11	8.680	8.770	8.640	8.670	8.670	1,307,800
2023-04-10	8.910	8.970	8.680	8.710	8.710	1,954,147
2023-04-07	8.850	8.970	8.810	8.920	8.920	1,271,002
2023-04-06	8.940	8.950	8.810	8.840	8.840	1,979,700
2023-04-04	8.930	8.980	8.840	8.920	8.920	2,681,200
2023-04-03	8.610	8.930	8.550	8.930	8.930	2,764,611
2023-03-31	8.550	8.670	8.420	8.590	8.590	2,419,700
2023-03-30	8.700	8.750	8.420	8.510	8.510	2,738,900
2023-03-29	8.850	8.900	8.610	8.660	8.660	2,351,500
2023-03-28	8.990	8.990	8.820	8.850	8.850	1,734,310
2023-03-27	9.130	9.140	8.810	8.930	8.930	3,282,522
2023-03-24	9.200	9.230	9.110	9.120	9.120	2,102,900
2023-03-23	9.390	9.390	9.160	9.210	9.210	2,652,800
2023-03-22	9.300	9.440	9.270	9.380	9.380	3,562,100
2023-03-21	9.310	9.330	9.140	9.290	9.290	1,993,600
2023-03-20	9.280	9.390	9.150	9.250	9.250	1,838,800
2023-03-17	9.230	9.420	9.130	9.270	9.270	3,101,910
2023-03-16	9.280	9.290	9.080	9.140	9.140	2,236,101
2023-03-15	9.290	9.480	9.180	9.320	9.320	2,305,300
2023-03-14	9.340	9.370	9.100	9.190	9.190	2,455,500
2023-03-13	9.120	9.400	9.050	9.370	9.370	2,470,047
2023-03-10	9.240	9.260	9.050	9.120	9.120	2,018,800
2023-03-09	9.420	9.420	9.190	9.220	9.220	1,566,000
2023-03-08	9.180	9.450	9.170	9.350	9.350	1,926,600
2023-03-07	9.350	9.430	9.170	9.210	9.210	2,152,801
2023-03-06	9.400	9.490	9.300	9.330	9.330	2,019,601
2023-03-03	9.390	9.490	9.270	9.440	9.440	2,182,806
2023-03-02	9.400	9.490	9.330	9.390	9.390	2,199,600
2023-03-01	9.400	9.400	9.270	9.390	9.390	2,816,901
2023-02-28	9.180	9.450	9.180	9.430	9.430	3,732,602
2023-02-27	9.180	9.300	9.170	9.210	9.210	1,860,900
2023-02-24	9.050	9.280	9.010	9.200	9.200	2,968,000
2023-02-23	9.020	9.140	8.990	9.050	9.050	2,081,900
2023-02-22	8.960	9.030	8.890	9.010	9.010	1,347,700
2023-02-21	8.990	9.040	8.910	8.970	8.970	1,621,649
2023-02-20	8.950	8.990	8.800	8.990	8.990	1,373,400
2023-02-17	8.840	9.190	8.840	8.950	8.950	2,240,742
2023-02-16	9.100	9.160	8.760	8.830	8.830	2,638,300
2023-02-15	9.190	9.190	9.020	9.060	9.060	1,492,801
2023-02-14	9.210	9.220	9.080	9.100	9.100	1,562,700
2023-02-13	9.140	9.260	9.140	9.190	9.190	2,036,000
2023-02-10	9.090	9.260	9.060	9.150	9.150	2,276,100
2023-02-09	9.060	9.160	9.030	9.090	9.090	1,663,306
2023-02-08	9.140	9.140	9.050	9.070	9.070	1,372,801
2023-02-07	9.070	9.140	9.050	9.080	9.080	1,261,597
2023-02-06	8.990	9.190	8.940	9.070	9.070	2,716,500
2023-02-03	9.120	9.130	8.930	8.990	8.990	2,373,700
2023-02-02	9.060	9.220	9.040	9.120	9.120	3,456,900

← NewerPage 15 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.