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
2022-08-01	8.990	9.040	8.750	8.800	8.800	5,522,766
2022-07-29	9.300	9.320	8.970	8.980	8.980	8,740,007
2022-07-28	9.360	9.540	9.300	9.370	9.370	7,792,453
2022-07-27	9.230	9.660	9.210	9.440	9.440	9,141,397
2022-07-26	9.180	9.320	9.090	9.310	9.310	6,466,820
2022-07-25	8.920	9.450	8.900	9.340	9.340	10,218,654
2022-07-22	9.020	9.150	8.900	8.990	8.990	4,751,500
2022-07-21	8.880	9.200	8.860	9.090	9.090	7,635,782
2022-07-20	8.960	8.990	8.860	8.930	8.930	5,218,802
2022-07-19	8.870	9.010	8.760	9.010	9.010	5,793,293
2022-07-18	8.740	9.070	8.720	8.860	8.860	6,757,401
2022-07-15	9.350	9.380	8.850	8.850	8.850	12,974,100
2022-07-14	9.220	9.730	9.210	9.540	9.540	11,179,100
2022-07-13	9.320	9.410	9.180	9.250	9.250	5,679,000
2022-07-12	9.550	9.660	9.300	9.310	9.310	9,510,282
2022-07-11	9.430	9.650	9.220	9.540	9.540	8,729,164
2022-07-08	9.450	9.810	9.430	9.600	9.600	11,617,802
2022-07-07	10.100	10.170	9.550	9.580	9.580	19,439,767
2022-07-06	10.030	11.010	9.650	10.520	10.520	28,586,039
2022-07-05	9.990	10.760	9.910	10.080	10.080	26,504,338
2022-07-04	9.570	9.850	9.400	9.780	9.780	16,044,769
2022-07-01	9.180	10.100	8.920	9.590	9.590	19,428,283
2022-06-30	8.910	9.470	8.910	9.180	9.180	11,797,300
2022-06-29	8.960	9.170	8.900	8.970	8.970	8,915,989
2022-06-28	8.820	9.100	8.820	8.960	8.960	8,882,748
2022-06-27	8.840	8.860	8.740	8.810	8.810	5,770,200
2022-06-24	8.580	9.040	8.450	8.870	8.870	10,130,078
2022-06-23	8.580	8.640	8.430	8.580	8.580	6,624,016
2022-06-22	8.820	8.820	8.620	8.620	8.620	6,069,900
2022-06-21	8.790	8.920	8.700	8.870	8.870	6,614,437
2022-06-20	8.840	8.960	8.710	8.840	8.840	6,057,602
2022-06-17	9.100	9.140	8.720	8.810	8.810	12,088,679
2022-06-16	9.230	9.310	8.950	9.170	9.170	11,779,511
2022-06-15	9.070	9.280	9.030	9.280	9.280	14,880,811
2022-06-14	9.030	9.460	8.820	9.060	9.060	13,220,843
2022-06-13	8.980	9.350	8.970	9.170	9.170	13,944,601
2022-06-10	8.870	9.060	8.800	8.910	8.910	10,303,144
2022-06-09	8.670	8.950	8.550	8.900	8.900	13,309,008
2022-06-08	8.620	8.860	8.530	8.680	8.680	8,341,800
2022-06-07	8.830	8.880	8.560	8.720	8.720	8,206,300
2022-06-06	8.620	8.880	8.510	8.800	8.800	9,274,200
2022-06-02	8.950	8.960	8.620	8.630	8.630	10,141,400
2022-06-01	9.050	9.150	8.620	8.990	8.990	16,097,576
2022-05-31	9.100	9.180	8.890	9.060	9.060	12,437,851
2022-05-30	9.120	9.380	8.900	9.190	9.190	18,327,705
2022-05-27	9.300	9.460	9.060	9.150	9.150	21,562,353
2022-05-26	8.810	9.790	8.760	9.590	9.590	29,518,443
2022-05-25	8.790	8.990	8.610	8.900	8.900	14,470,628
2022-05-24	9.300	9.360	8.550	8.740	8.740	24,240,568
2022-05-23	9.560	9.670	9.200	9.280	9.280	19,724,600
2022-05-20	9.700	10.140	9.220	9.560	9.560	25,008,813
2022-05-19	9.510	10.260	9.410	9.660	9.660	25,934,513
2022-05-18	8.910	10.550	8.910	9.910	9.910	33,100,808
2022-05-17	9.870	10.370	9.860	9.860	9.860	27,992,300
2022-05-16	10.550	11.650	9.530	10.950	10.950	53,880,819
2022-05-13	10.590	10.590	10.100	10.590	10.590	36,053,639
2022-05-12	8.670	9.630	8.590	9.630	9.630	23,058,087
2022-05-11	9.250	9.480	8.710	8.750	8.750	24,189,503
2022-05-10	8.770	8.990	8.530	8.970	8.970	17,601,030
2022-05-09	8.710	9.150	8.520	8.930	8.930	21,757,600

← NewerPage 18 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.