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
2026-07-17	9.980	10.080	9.410	9.530	9.530	2,468,344
2026-07-16	9.720	10.080	9.670	9.940	9.940	1,896,624
2026-07-15	9.800	9.980	9.710	9.820	9.820	2,074,700
2026-07-14	9.620	9.840	9.390	9.800	9.800	2,269,809
2026-07-13	9.950	9.960	9.580	9.620	9.620	2,390,291
2026-07-10	9.700	10.080	9.500	9.950	9.950	3,312,400
2026-07-09	9.780	9.870	9.470	9.670	9.670	1,814,901
2026-07-08	9.890	9.980	9.710	9.780	9.780	1,785,603
2026-07-07	10.300	10.300	9.860	9.920	9.920	2,308,600
2026-07-06	10.330	10.560	10.290	10.300	10.300	2,102,900
2026-07-03	10.290	10.460	10.150	10.330	10.330	2,903,700
2026-07-02	9.960	10.400	9.910	10.150	10.150	3,007,000
2026-07-01	9.690	10.030	9.690	9.920	9.920	3,211,100
2026-06-30	10.000	10.050	9.590	9.700	9.700	2,369,705
2026-06-29	10.050	10.090	9.590	9.950	9.932	2,559,601
2026-06-26	10.200	10.200	9.840	9.990	9.972	2,789,616
2026-06-25	10.540	10.630	10.120	10.180	10.162	3,551,331
2026-06-24	10.890	11.050	10.410	10.550	10.531	3,233,100
2026-06-23	10.670	11.120	10.540	10.890	10.890	3,583,115
2026-06-22	10.710	10.710	10.210	10.660	10.660	3,610,315
2026-06-18	10.740	10.850	10.620	10.710	10.710	2,515,845
2026-06-17	11.030	11.030	10.750	10.870	10.870	2,306,200
2026-06-16	11.030	11.150	10.850	10.970	10.970	2,116,200
2026-06-15	11.200	11.440	10.990	11.040	11.040	2,908,700
2026-06-12	11.480	11.510	11.040	11.090	11.090	3,876,000
2026-06-11	11.060	11.460	10.690	11.390	11.390	5,841,900
2026-06-10	10.970	11.050	10.700	10.990	10.990	2,592,990
2026-06-09	11.050	11.140	10.840	10.990	10.990	2,083,501
2026-06-08	11.110	11.400	10.810	11.000	11.000	3,687,701
2026-06-05	11.200	11.410	11.000	11.300	11.300	3,166,300
2026-06-04	11.490	11.490	11.080	11.190	11.190	2,640,301
2026-06-03	11.660	11.660	11.360	11.440	11.440	2,512,001
2026-06-02	11.980	12.040	11.490	11.670	11.670	3,208,801
2026-06-01	11.680	12.080	11.480	11.980	11.980	3,568,800
2026-05-29	12.090	12.090	11.600	11.610	11.610	3,373,697
2026-05-28	11.990	12.160	11.750	12.040	12.040	2,648,800
2026-05-27	12.340	12.430	11.960	12.040	12.040	2,468,400
2026-05-26	12.610	12.660	12.260	12.370	12.370	2,869,700
2026-05-25	12.890	13.030	12.570	12.670	12.670	3,033,200
2026-05-22	12.530	13.140	12.470	12.890	12.890	3,858,895
2026-05-21	12.800	13.060	12.510	12.550	12.550	3,922,400
2026-05-20	12.950	12.950	12.710	12.800	12.800	2,338,795
2026-05-19	12.900	13.190	12.800	13.010	13.010	2,859,100
2026-05-18	12.700	12.860	12.550	12.830	12.830	2,955,200
2026-05-15	12.930	12.980	12.620	12.750	12.750	2,960,301
2026-05-14	13.020	13.070	12.800	12.920	12.920	2,879,400
2026-05-13	12.930	13.100	12.770	13.010	13.010	3,023,500
2026-05-12	13.120	13.200	12.820	12.930	12.930	3,676,965
2026-05-11	13.450	13.460	13.050	13.130	13.130	4,478,800
2026-05-08	13.440	13.460	13.330	13.350	13.350	2,567,000
2026-05-07	13.390	13.600	13.350	13.440	13.440	3,832,300
2026-05-06	13.700	13.700	13.310	13.410	13.410	4,197,302
2026-04-30	13.540	13.780	13.380	13.540	13.540	4,620,200
2026-04-29	13.300	13.600	13.300	13.480	13.480	3,656,700
2026-04-28	13.490	13.640	13.310	13.380	13.380	2,299,531
2026-04-27	13.380	13.590	13.210	13.540	13.540	3,262,300
2026-04-24	13.250	13.410	13.110	13.330	13.330	1,619,800
2026-04-23	13.370	13.430	13.140	13.250	13.250	2,253,726
2026-04-22	13.510	13.520	13.330	13.430	13.430	2,298,000
2026-04-21	13.690	13.780	13.430	13.500	13.500	2,520,000

← NewerPage 2 of 21 · 1,215 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.