Shanghai Sanmao Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.430 | 6.470 | 6.330 | 6.380 | 6.380 | 1,304,300 |
| 2021-11-04 | 6.440 | 6.490 | 6.350 | 6.410 | 6.410 | 1,427,500 |
| 2021-11-03 | 6.300 | 6.460 | 6.240 | 6.440 | 6.440 | 1,674,400 |
| 2021-11-02 | 6.410 | 6.510 | 6.250 | 6.280 | 6.280 | 2,010,000 |
| 2021-11-01 | 6.520 | 6.520 | 6.340 | 6.400 | 6.400 | 1,527,401 |
| 2021-10-29 | 6.220 | 6.470 | 6.210 | 6.460 | 6.460 | 2,150,102 |
| 2021-10-28 | 6.300 | 6.370 | 6.190 | 6.200 | 6.200 | 2,060,110 |
| 2021-10-27 | 6.470 | 6.520 | 6.300 | 6.320 | 6.320 | 2,580,901 |
| 2021-10-26 | 6.620 | 6.620 | 6.490 | 6.500 | 6.500 | 1,624,066 |
| 2021-10-25 | 6.640 | 6.660 | 6.510 | 6.560 | 6.560 | 1,544,703 |
| 2021-10-22 | 6.780 | 6.850 | 6.630 | 6.640 | 6.640 | 1,647,386 |
| 2021-10-21 | 7.000 | 7.000 | 6.760 | 6.820 | 6.820 | 2,283,901 |
| 2021-10-20 | 7.190 | 7.190 | 6.950 | 6.970 | 6.970 | 1,797,257 |
| 2021-10-19 | 7.140 | 7.230 | 7.070 | 7.140 | 7.140 | 1,752,271 |
| 2021-10-18 | 7.180 | 7.190 | 7.000 | 7.140 | 7.140 | 2,047,686 |
| 2021-10-15 | 7.100 | 7.210 | 7.050 | 7.160 | 7.160 | 2,534,701 |
| 2021-10-14 | 7.000 | 7.140 | 6.920 | 7.100 | 7.100 | 2,122,148 |
← NewerPage 21 of 21 · 1,217 trading days
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.