Shanghai Sanmao Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.420 | 9.130 | 8.350 | 8.600 | 8.600 | 23,551,183 |
| 2022-05-05 | 8.330 | 9.200 | 8.210 | 8.760 | 8.760 | 29,368,975 |
| 2022-04-29 | 8.220 | 8.800 | 8.180 | 8.380 | 8.380 | 30,945,374 |
| 2022-04-28 | 7.180 | 8.060 | 6.970 | 8.060 | 8.060 | 21,635,856 |
| 2022-04-27 | 7.360 | 7.540 | 7.250 | 7.330 | 7.330 | 22,843,277 |
| 2022-04-26 | 8.060 | 8.400 | 8.060 | 8.060 | 8.060 | 20,718,623 |
| 2022-04-25 | 9.450 | 10.200 | 8.400 | 8.960 | 8.960 | 43,658,593 |
| 2022-04-22 | 8.600 | 9.330 | 8.600 | 9.330 | 9.330 | 37,354,656 |
| 2022-04-21 | 7.850 | 8.480 | 7.740 | 8.480 | 8.480 | 26,306,974 |
| 2022-04-20 | 7.600 | 7.910 | 7.540 | 7.710 | 7.710 | 10,706,839 |
| 2022-04-19 | 7.460 | 7.690 | 7.420 | 7.540 | 7.540 | 5,547,124 |
| 2022-04-18 | 7.310 | 7.460 | 7.260 | 7.430 | 7.430 | 5,065,803 |
| 2022-04-15 | 7.580 | 7.580 | 7.390 | 7.400 | 7.400 | 6,686,502 |
| 2022-04-14 | 7.730 | 7.770 | 7.490 | 7.520 | 7.520 | 8,189,101 |
| 2022-04-13 | 7.660 | 7.960 | 7.580 | 7.680 | 7.680 | 10,130,500 |
| 2022-04-12 | 7.460 | 7.700 | 7.320 | 7.600 | 7.600 | 9,250,169 |
| 2022-04-11 | 7.460 | 7.570 | 7.330 | 7.400 | 7.400 | 8,570,179 |
| 2022-04-08 | 7.590 | 7.620 | 7.270 | 7.400 | 7.400 | 10,131,099 |
| 2022-04-07 | 7.900 | 7.910 | 7.500 | 7.540 | 7.540 | 11,956,313 |
| 2022-04-06 | 7.750 | 7.950 | 7.680 | 7.900 | 7.900 | 13,102,100 |
| 2022-04-01 | 7.890 | 8.100 | 7.710 | 7.790 | 7.790 | 14,148,854 |
| 2022-03-31 | 7.910 | 8.140 | 7.820 | 7.900 | 7.900 | 21,568,500 |
| 2022-03-30 | 7.960 | 8.300 | 7.610 | 8.200 | 8.200 | 35,949,959 |
| 2022-03-29 | 8.300 | 8.490 | 8.300 | 8.300 | 8.300 | 14,985,500 |
| 2022-03-28 | 10.000 | 10.370 | 9.200 | 9.220 | 9.220 | 56,479,496 |
| 2022-03-25 | 8.770 | 9.430 | 8.620 | 9.430 | 9.430 | 24,923,813 |
| 2022-03-24 | 7.750 | 8.570 | 7.710 | 8.570 | 8.570 | 13,409,303 |
| 2022-03-23 | 7.920 | 7.970 | 7.720 | 7.790 | 7.790 | 4,717,800 |
| 2022-03-22 | 7.930 | 8.080 | 7.770 | 8.010 | 8.010 | 5,147,900 |
| 2022-03-21 | 7.900 | 7.960 | 7.730 | 7.910 | 7.910 | 4,465,268 |
| 2022-03-18 | 7.520 | 7.950 | 7.500 | 7.820 | 7.820 | 7,021,410 |
| 2022-03-17 | 7.760 | 7.850 | 7.480 | 7.620 | 7.620 | 7,576,100 |
| 2022-03-16 | 7.530 | 7.750 | 7.380 | 7.710 | 7.710 | 7,016,124 |
| 2022-03-15 | 7.880 | 7.920 | 7.300 | 7.440 | 7.440 | 8,097,506 |
| 2022-03-14 | 7.990 | 8.180 | 7.820 | 7.880 | 7.880 | 9,038,201 |
| 2022-03-11 | 8.380 | 8.590 | 7.980 | 8.200 | 8.200 | 18,074,933 |
| 2022-03-10 | 7.650 | 8.310 | 7.580 | 8.310 | 8.310 | 9,906,291 |
| 2022-03-09 | 7.700 | 7.700 | 7.190 | 7.550 | 7.550 | 3,921,028 |
| 2022-03-08 | 7.890 | 7.980 | 7.520 | 7.550 | 7.550 | 3,767,900 |
| 2022-03-07 | 7.920 | 8.040 | 7.830 | 7.900 | 7.900 | 3,108,522 |
| 2022-03-04 | 8.170 | 8.220 | 7.920 | 7.960 | 7.960 | 4,161,100 |
| 2022-03-03 | 8.050 | 8.360 | 7.900 | 8.170 | 8.170 | 5,542,701 |
| 2022-03-02 | 7.850 | 8.020 | 7.850 | 7.910 | 7.910 | 3,126,872 |
| 2022-03-01 | 7.700 | 8.090 | 7.650 | 7.950 | 7.950 | 6,922,007 |
| 2022-02-28 | 7.650 | 7.780 | 7.520 | 7.670 | 7.670 | 3,584,348 |
| 2022-02-25 | 7.500 | 7.680 | 7.500 | 7.650 | 7.650 | 3,324,748 |
| 2022-02-24 | 7.590 | 7.740 | 7.340 | 7.440 | 7.440 | 4,274,719 |
| 2022-02-23 | 7.670 | 7.770 | 7.570 | 7.630 | 7.630 | 2,477,833 |
| 2022-02-22 | 7.660 | 7.730 | 7.540 | 7.640 | 7.640 | 3,614,364 |
| 2022-02-21 | 7.750 | 7.750 | 7.600 | 7.690 | 7.690 | 3,463,601 |
| 2022-02-18 | 7.450 | 7.780 | 7.420 | 7.710 | 7.710 | 4,362,452 |
| 2022-02-17 | 7.650 | 7.700 | 7.490 | 7.570 | 7.570 | 3,913,501 |
| 2022-02-16 | 7.400 | 7.720 | 7.380 | 7.620 | 7.620 | 4,498,628 |
| 2022-02-15 | 7.360 | 7.470 | 7.280 | 7.410 | 7.410 | 2,550,900 |
| 2022-02-14 | 7.260 | 7.450 | 7.210 | 7.400 | 7.400 | 2,945,917 |
| 2022-02-11 | 7.390 | 7.450 | 7.240 | 7.280 | 7.280 | 2,675,000 |
| 2022-02-10 | 7.410 | 7.420 | 7.280 | 7.420 | 7.420 | 3,163,500 |
| 2022-02-09 | 7.390 | 7.460 | 7.320 | 7.380 | 7.380 | 2,502,100 |
| 2022-02-08 | 7.040 | 7.440 | 7.020 | 7.400 | 7.400 | 3,893,333 |
| 2022-02-07 | 7.150 | 7.210 | 6.930 | 7.070 | 7.070 | 1,815,132 |
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.