Shanghai Sanmao Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.940 | 9.070 | 8.910 | 9.040 | 9.040 | 2,912,530 |
| 2023-01-31 | 8.900 | 8.990 | 8.830 | 8.930 | 8.930 | 2,434,500 |
| 2023-01-30 | 8.970 | 8.990 | 8.860 | 8.950 | 8.950 | 3,402,800 |
| 2023-01-20 | 8.920 | 8.930 | 8.810 | 8.840 | 8.840 | 1,956,769 |
| 2023-01-19 | 8.780 | 8.960 | 8.710 | 8.930 | 8.930 | 3,588,851 |
| 2023-01-18 | 8.490 | 8.970 | 8.460 | 8.830 | 8.830 | 6,313,275 |
| 2023-01-17 | 8.570 | 8.600 | 8.480 | 8.490 | 8.490 | 1,757,800 |
| 2023-01-16 | 8.460 | 8.570 | 8.450 | 8.570 | 8.570 | 1,538,900 |
| 2023-01-13 | 8.600 | 8.600 | 8.450 | 8.500 | 8.500 | 1,719,700 |
| 2023-01-12 | 8.510 | 8.580 | 8.460 | 8.550 | 8.550 | 1,648,800 |
| 2023-01-11 | 8.640 | 8.660 | 8.490 | 8.490 | 8.490 | 2,166,301 |
| 2023-01-10 | 8.730 | 8.730 | 8.570 | 8.590 | 8.590 | 2,703,100 |
| 2023-01-09 | 8.730 | 8.780 | 8.620 | 8.700 | 8.700 | 2,947,500 |
| 2023-01-06 | 8.940 | 9.000 | 8.710 | 8.730 | 8.730 | 4,269,030 |
| 2023-01-05 | 9.050 | 9.050 | 8.800 | 8.880 | 8.880 | 5,146,500 |
| 2023-01-04 | 8.920 | 9.100 | 8.870 | 9.000 | 9.000 | 6,320,500 |
| 2023-01-03 | 8.980 | 9.040 | 8.870 | 8.960 | 8.960 | 6,920,000 |
| 2022-12-30 | 8.870 | 9.120 | 8.660 | 9.080 | 9.080 | 10,373,286 |
| 2022-12-29 | 8.910 | 9.240 | 8.850 | 8.940 | 8.940 | 11,444,200 |
| 2022-12-28 | 9.160 | 9.170 | 8.820 | 8.920 | 8.920 | 9,308,674 |
| 2022-12-27 | 9.600 | 9.610 | 8.880 | 9.020 | 9.020 | 17,081,624 |
| 2022-12-26 | 8.270 | 9.150 | 8.260 | 9.150 | 9.150 | 8,042,469 |
| 2022-12-23 | 8.180 | 8.400 | 8.090 | 8.320 | 8.320 | 3,096,800 |
| 2022-12-22 | 8.480 | 8.530 | 8.180 | 8.250 | 8.250 | 2,018,210 |
| 2022-12-21 | 8.450 | 8.590 | 8.380 | 8.430 | 8.430 | 1,362,001 |
| 2022-12-20 | 8.360 | 8.520 | 8.140 | 8.450 | 8.450 | 2,281,402 |
| 2022-12-19 | 8.640 | 8.640 | 8.310 | 8.360 | 8.360 | 2,384,252 |
| 2022-12-16 | 8.800 | 8.800 | 8.530 | 8.620 | 8.620 | 2,058,427 |
| 2022-12-15 | 8.800 | 8.930 | 8.700 | 8.730 | 8.730 | 3,116,900 |
| 2022-12-14 | 8.660 | 8.850 | 8.630 | 8.800 | 8.800 | 3,941,800 |
| 2022-12-13 | 8.530 | 8.870 | 8.490 | 8.690 | 8.690 | 4,152,800 |
| 2022-12-12 | 8.620 | 8.730 | 8.490 | 8.530 | 8.530 | 2,351,602 |
| 2022-12-09 | 8.700 | 8.750 | 8.540 | 8.600 | 8.600 | 2,150,500 |
| 2022-12-08 | 8.780 | 8.870 | 8.600 | 8.730 | 8.730 | 2,344,900 |
| 2022-12-07 | 8.640 | 8.870 | 8.600 | 8.790 | 8.790 | 3,711,410 |
| 2022-12-06 | 8.690 | 8.780 | 8.580 | 8.640 | 8.640 | 2,505,700 |
| 2022-12-05 | 8.730 | 8.830 | 8.650 | 8.790 | 8.790 | 3,633,900 |
| 2022-12-02 | 8.570 | 8.740 | 8.520 | 8.680 | 8.680 | 3,641,550 |
| 2022-12-01 | 8.690 | 8.690 | 8.500 | 8.510 | 8.510 | 2,520,000 |
| 2022-11-30 | 8.690 | 8.690 | 8.530 | 8.590 | 8.590 | 1,955,500 |
| 2022-11-29 | 8.450 | 8.670 | 8.400 | 8.640 | 8.640 | 2,319,900 |
| 2022-11-28 | 8.420 | 8.520 | 8.300 | 8.450 | 8.450 | 2,527,300 |
| 2022-11-25 | 8.580 | 8.790 | 8.460 | 8.500 | 8.500 | 2,516,500 |
| 2022-11-24 | 8.500 | 8.830 | 8.450 | 8.550 | 8.550 | 3,698,300 |
| 2022-11-23 | 8.610 | 8.610 | 8.340 | 8.440 | 8.440 | 3,048,350 |
| 2022-11-22 | 8.790 | 8.820 | 8.550 | 8.610 | 8.610 | 2,191,400 |
| 2022-11-21 | 8.640 | 8.880 | 8.550 | 8.670 | 8.670 | 2,670,400 |
| 2022-11-18 | 8.800 | 8.920 | 8.630 | 8.650 | 8.650 | 3,214,600 |
| 2022-11-17 | 8.640 | 8.830 | 8.500 | 8.790 | 8.790 | 4,236,250 |
| 2022-11-16 | 8.440 | 8.620 | 8.430 | 8.530 | 8.530 | 2,670,900 |
| 2022-11-15 | 8.440 | 8.490 | 8.400 | 8.440 | 8.440 | 2,413,585 |
| 2022-11-14 | 8.380 | 8.500 | 8.370 | 8.430 | 8.430 | 2,591,337 |
| 2022-11-11 | 8.300 | 8.600 | 8.230 | 8.420 | 8.420 | 4,746,501 |
| 2022-11-10 | 8.190 | 8.260 | 8.130 | 8.200 | 8.200 | 1,667,637 |
| 2022-11-09 | 8.260 | 8.330 | 8.190 | 8.220 | 8.220 | 1,652,101 |
| 2022-11-08 | 8.300 | 8.310 | 8.160 | 8.260 | 8.260 | 1,602,601 |
| 2022-11-07 | 8.130 | 8.240 | 8.090 | 8.240 | 8.240 | 2,074,798 |
| 2022-11-04 | 8.150 | 8.210 | 8.100 | 8.160 | 8.160 | 2,302,802 |
| 2022-11-03 | 8.100 | 8.130 | 8.020 | 8.110 | 8.110 | 1,491,300 |
| 2022-11-02 | 7.920 | 8.170 | 7.920 | 8.110 | 8.110 | 2,530,048 |
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.