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
2022-01-28	6.770	7.110	6.740	7.030	7.030	2,557,850
2022-01-27	7.070	7.080	6.670	6.710	6.710	2,664,234
2022-01-26	6.970	7.150	6.950	7.030	7.030	1,463,400
2022-01-25	7.230	7.290	6.930	6.950	6.950	3,068,847
2022-01-24	7.380	7.380	7.110	7.200	7.200	2,292,100
2022-01-21	7.320	7.460	7.280	7.390	7.390	2,574,089
2022-01-20	7.620	7.650	7.270	7.290	7.290	3,834,697
2022-01-19	7.310	7.750	7.210	7.620	7.620	6,695,286
2022-01-18	7.560	7.560	7.150	7.270	7.270	5,264,774
2022-01-17	7.290	7.550	7.290	7.490	7.490	2,926,375
2022-01-14	7.490	7.640	7.350	7.370	7.370	3,760,510
2022-01-13	7.490	7.590	7.450	7.510	7.510	2,291,900
2022-01-12	7.400	7.520	7.380	7.500	7.500	2,839,010
2022-01-11	7.330	7.510	7.330	7.430	7.430	4,452,694
2022-01-10	7.340	7.450	7.190	7.360	7.360	3,123,506
2022-01-07	7.520	7.580	7.320	7.350	7.350	3,746,500
2022-01-06	7.330	7.650	7.290	7.500	7.500	4,629,000
2022-01-05	7.410	7.440	7.230	7.330	7.330	3,151,301
2022-01-04	7.130	7.420	7.130	7.410	7.410	4,978,797
2021-12-31	7.170	7.180	7.050	7.130	7.130	2,349,168
2021-12-30	7.040	7.160	7.030	7.070	7.070	2,313,841
2021-12-29	6.910	7.140	6.860	7.060	7.060	2,569,900
2021-12-28	6.870	6.940	6.820	6.910	6.910	1,639,750
2021-12-27	6.810	6.930	6.710	6.870	6.870	2,301,280
2021-12-24	7.020	7.060	6.800	6.810	6.810	3,111,626
2021-12-23	7.210	7.210	6.970	6.990	6.990	3,629,075
2021-12-22	7.300	7.360	7.140	7.170	7.170	5,310,362
2021-12-21	7.020	7.680	6.970	7.300	7.300	6,711,741
2021-12-20	7.110	7.150	6.980	7.030	7.030	4,481,357
2021-12-17	6.900	6.950	6.810	6.910	6.910	2,421,548
2021-12-16	6.890	6.960	6.860	6.890	6.890	1,809,901
2021-12-15	6.790	6.930	6.760	6.880	6.880	2,363,500
2021-12-14	6.760	6.830	6.700	6.810	6.810	1,909,937
2021-12-13	6.850	6.890	6.770	6.770	6.770	1,519,400
2021-12-10	6.760	6.880	6.740	6.830	6.830	2,214,358
2021-12-09	6.730	6.770	6.670	6.750	6.750	1,900,495
2021-12-08	6.680	6.740	6.650	6.730	6.730	1,018,551
2021-12-07	6.760	6.820	6.660	6.680	6.680	1,520,848
2021-12-06	6.800	6.860	6.730	6.750	6.750	1,459,300
2021-12-03	6.840	6.900	6.790	6.800	6.800	1,570,203
2021-12-02	6.920	6.990	6.820	6.840	6.840	1,199,200
2021-12-01	6.800	6.950	6.720	6.930	6.930	2,466,400
2021-11-30	6.640	6.840	6.640	6.800	6.800	1,487,058
2021-11-29	6.740	6.740	6.620	6.670	6.670	1,311,502
2021-11-26	6.800	6.870	6.740	6.780	6.780	1,459,701
2021-11-25	6.700	6.890	6.580	6.820	6.820	2,389,832
2021-11-24	6.600	6.760	6.560	6.700	6.700	1,741,101
2021-11-23	6.590	6.640	6.520	6.630	6.630	1,262,902
2021-11-22	6.660	6.670	6.500	6.580	6.580	1,524,001
2021-11-19	6.660	6.730	6.580	6.660	6.660	1,384,400
2021-11-18	6.670	6.780	6.620	6.630	6.630	1,914,400
2021-11-17	6.580	6.660	6.530	6.650	6.650	1,423,689
2021-11-16	6.570	6.640	6.540	6.540	6.540	1,280,334
2021-11-15	6.560	6.630	6.490	6.600	6.600	1,472,100
2021-11-12	6.580	6.590	6.490	6.550	6.550	1,305,400
2021-11-11	6.460	6.570	6.400	6.550	6.550	1,369,487
2021-11-10	6.410	6.450	6.320	6.450	6.450	1,339,000
2021-11-09	6.390	6.450	6.370	6.410	6.410	1,079,834
2021-11-08	6.380	6.450	6.310	6.430	6.430	1,069,200
2021-11-05	6.430	6.470	6.330	6.380	6.380	1,304,300

← NewerPage 20 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.