Shanghai Sanmao Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.730 | 7.990 | 7.730 | 7.970 | 7.970 | 1,795,300 |
| 2022-10-31 | 7.580 | 7.830 | 7.560 | 7.730 | 7.730 | 1,876,110 |
| 2022-10-28 | 7.990 | 7.990 | 7.570 | 7.600 | 7.600 | 2,889,100 |
| 2022-10-27 | 8.110 | 8.150 | 7.980 | 7.990 | 7.990 | 1,842,000 |
| 2022-10-26 | 7.990 | 8.200 | 7.990 | 8.060 | 8.060 | 1,984,100 |
| 2022-10-25 | 8.090 | 8.100 | 7.860 | 7.950 | 7.950 | 2,080,200 |
| 2022-10-24 | 8.230 | 8.290 | 7.980 | 8.040 | 8.040 | 2,306,400 |
| 2022-10-21 | 8.200 | 8.290 | 8.110 | 8.230 | 8.230 | 2,184,731 |
| 2022-10-20 | 8.410 | 8.600 | 8.220 | 8.220 | 8.220 | 3,410,348 |
| 2022-10-19 | 8.130 | 8.520 | 8.130 | 8.300 | 8.300 | 4,564,933 |
| 2022-10-18 | 8.150 | 8.220 | 8.050 | 8.170 | 8.170 | 2,853,448 |
| 2022-10-17 | 8.090 | 8.140 | 7.960 | 8.110 | 8.110 | 2,259,401 |
| 2022-10-14 | 7.920 | 8.080 | 7.910 | 8.020 | 8.020 | 2,507,302 |
| 2022-10-13 | 7.800 | 7.970 | 7.750 | 7.910 | 7.910 | 2,720,349 |
| 2022-10-12 | 7.750 | 7.850 | 7.570 | 7.820 | 7.820 | 3,073,203 |
| 2022-10-11 | 7.880 | 7.890 | 7.580 | 7.750 | 7.750 | 2,438,585 |
| 2022-10-10 | 7.840 | 8.040 | 7.680 | 7.830 | 7.830 | 4,376,400 |
| 2022-09-30 | 7.900 | 8.010 | 7.650 | 7.830 | 7.830 | 4,495,034 |
| 2022-09-29 | 8.240 | 8.420 | 7.950 | 7.990 | 7.990 | 4,841,702 |
| 2022-09-28 | 8.440 | 8.570 | 8.200 | 8.240 | 8.240 | 5,577,342 |
| 2022-09-27 | 8.050 | 8.390 | 8.010 | 8.380 | 8.380 | 4,513,600 |
| 2022-09-26 | 8.470 | 8.530 | 8.090 | 8.110 | 8.110 | 5,593,502 |
| 2022-09-23 | 8.890 | 8.960 | 8.440 | 8.440 | 8.440 | 6,632,088 |
| 2022-09-22 | 9.130 | 9.440 | 8.870 | 8.890 | 8.890 | 7,413,110 |
| 2022-09-21 | 9.020 | 9.100 | 8.660 | 9.020 | 9.020 | 6,923,700 |
| 2022-09-20 | 8.700 | 9.450 | 8.680 | 9.020 | 9.020 | 9,836,899 |
| 2022-09-19 | 8.600 | 8.830 | 8.540 | 8.640 | 8.640 | 10,485,200 |
| 2022-09-16 | 9.190 | 9.660 | 9.000 | 9.000 | 9.000 | 14,313,300 |
| 2022-09-15 | 9.120 | 9.150 | 8.730 | 8.820 | 8.820 | 7,421,500 |
| 2022-09-14 | 9.180 | 9.300 | 9.010 | 9.150 | 9.150 | 8,575,800 |
| 2022-09-13 | 9.090 | 9.230 | 9.000 | 9.140 | 9.140 | 3,616,500 |
| 2022-09-09 | 9.260 | 9.330 | 9.080 | 9.110 | 9.110 | 6,858,924 |
| 2022-09-08 | 9.410 | 9.420 | 9.240 | 9.320 | 9.320 | 8,280,424 |
| 2022-09-07 | 9.310 | 9.680 | 9.280 | 9.500 | 9.500 | 15,304,105 |
| 2022-09-06 | 9.180 | 9.350 | 9.050 | 9.250 | 9.250 | 8,016,174 |
| 2022-09-05 | 9.070 | 9.430 | 8.930 | 9.250 | 9.250 | 9,994,400 |
| 2022-09-02 | 8.670 | 9.160 | 8.610 | 9.040 | 9.040 | 8,781,101 |
| 2022-09-01 | 8.900 | 8.900 | 8.560 | 8.580 | 8.580 | 7,702,400 |
| 2022-08-31 | 8.820 | 9.100 | 8.760 | 8.900 | 8.900 | 8,334,067 |
| 2022-08-30 | 8.900 | 9.180 | 8.850 | 8.850 | 8.850 | 8,642,900 |
| 2022-08-29 | 8.900 | 9.330 | 8.820 | 9.070 | 9.070 | 10,974,168 |
| 2022-08-26 | 8.780 | 8.890 | 8.570 | 8.720 | 8.720 | 6,562,490 |
| 2022-08-25 | 8.780 | 9.220 | 8.720 | 8.880 | 8.880 | 10,328,608 |
| 2022-08-24 | 8.660 | 9.270 | 8.500 | 8.980 | 8.980 | 14,459,391 |
| 2022-08-23 | 8.560 | 9.120 | 8.440 | 8.850 | 8.850 | 10,108,940 |
| 2022-08-22 | 8.380 | 8.540 | 8.340 | 8.440 | 8.440 | 3,116,390 |
| 2022-08-19 | 8.370 | 8.500 | 8.310 | 8.380 | 8.380 | 2,861,469 |
| 2022-08-18 | 8.500 | 8.570 | 8.320 | 8.330 | 8.330 | 4,157,000 |
| 2022-08-17 | 8.530 | 8.610 | 8.450 | 8.580 | 8.580 | 2,905,178 |
| 2022-08-16 | 8.460 | 8.550 | 8.410 | 8.530 | 8.530 | 3,627,986 |
| 2022-08-15 | 8.440 | 8.520 | 8.270 | 8.430 | 8.430 | 3,523,741 |
| 2022-08-12 | 8.400 | 8.550 | 8.350 | 8.440 | 8.440 | 3,741,399 |
| 2022-08-11 | 8.330 | 8.400 | 8.310 | 8.380 | 8.380 | 3,145,138 |
| 2022-08-10 | 8.350 | 8.380 | 8.260 | 8.340 | 8.340 | 2,584,824 |
| 2022-08-09 | 8.400 | 8.400 | 8.280 | 8.320 | 8.320 | 2,952,113 |
| 2022-08-08 | 8.350 | 8.420 | 8.280 | 8.400 | 8.400 | 2,356,000 |
| 2022-08-05 | 8.340 | 8.410 | 8.220 | 8.350 | 8.350 | 2,926,813 |
| 2022-08-04 | 8.200 | 8.380 | 8.150 | 8.360 | 8.360 | 4,001,490 |
| 2022-08-03 | 8.150 | 8.400 | 8.120 | 8.140 | 8.140 | 5,053,889 |
| 2022-08-02 | 8.800 | 8.800 | 8.100 | 8.150 | 8.150 | 8,542,679 |
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.