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
2026-04-20	13.850	13.850	13.510	13.680	13.680	4,112,200
2026-04-17	13.950	14.260	13.640	13.750	13.750	3,774,600
2026-04-16	13.400	14.000	13.350	13.970	13.970	6,492,100
2026-04-15	13.300	13.950	13.250	13.400	13.400	5,932,400
2026-04-14	13.380	13.390	13.020	13.200	13.200	2,612,700
2026-04-13	13.330	13.530	13.130	13.260	13.260	2,090,500
2026-04-10	13.130	13.340	13.110	13.210	13.210	1,884,641
2026-04-09	13.320	13.360	13.060	13.110	13.110	2,432,600
2026-04-08	13.330	13.400	13.210	13.310	13.310	3,146,400
2026-04-07	12.790	13.260	12.700	13.150	13.150	4,071,300
2026-04-03	12.990	13.030	12.690	12.790	12.790	2,776,600
2026-04-02	13.170	13.230	12.900	13.000	13.000	2,480,200
2026-04-01	13.350	13.400	13.080	13.170	13.170	1,919,300
2026-03-31	13.280	13.480	13.070	13.110	13.110	2,046,255
2026-03-30	13.020	13.310	12.860	13.290	13.290	2,351,700
2026-03-27	12.560	13.070	12.560	13.020	13.020	2,099,700
2026-03-26	12.850	13.030	12.610	12.730	12.730	2,248,430
2026-03-25	12.580	12.930	12.330	12.810	12.810	3,588,400
2026-03-24	11.940	12.490	11.710	12.330	12.330	4,662,932
2026-03-23	12.180	12.450	11.590	11.750	11.750	7,483,702
2026-03-20	13.130	13.210	12.700	12.700	12.700	2,959,701
2026-03-19	13.300	13.360	13.050	13.120	13.120	2,403,900
2026-03-18	13.210	13.390	13.160	13.370	13.370	1,890,900
2026-03-17	13.530	13.610	13.200	13.220	13.220	2,719,900
2026-03-16	13.470	13.660	13.360	13.550	13.550	2,578,600
2026-03-13	13.320	13.830	13.260	13.470	13.470	4,173,100
2026-03-12	13.700	13.840	13.350	13.380	13.380	4,754,500
2026-03-11	14.120	14.120	13.630	13.660	13.660	4,206,000
2026-03-10	13.850	14.080	13.850	14.000	14.000	3,355,501
2026-03-09	13.790	13.940	13.570	13.800	13.800	3,280,800
2026-03-06	13.490	13.990	13.490	13.980	13.980	3,948,600
2026-03-05	13.750	13.830	13.440	13.530	13.530	3,354,300
2026-03-04	13.550	13.750	13.380	13.520	13.520	4,187,600
2026-03-03	14.310	14.310	13.660	13.690	13.690	6,584,802
2026-03-02	14.520	14.620	13.840	14.160	14.160	7,057,031
2026-02-27	14.860	14.990	14.720	14.820	14.820	3,612,400
2026-02-26	15.000	15.330	14.660	14.860	14.860	6,195,102
2026-02-25	15.060	15.230	14.900	15.090	15.090	8,572,857
2026-02-24	14.150	15.420	14.120	15.130	15.130	15,731,200
2026-02-13	14.030	14.210	13.950	14.020	14.020	2,375,500
2026-02-12	14.190	14.220	13.980	14.030	14.030	2,229,500
2026-02-11	14.290	14.360	14.070	14.190	14.190	2,498,200
2026-02-10	14.300	14.500	14.150	14.290	14.290	3,025,600
2026-02-09	14.030	14.250	14.010	14.180	14.180	3,432,601
2026-02-06	13.880	14.050	13.730	13.920	13.920	2,651,600
2026-02-05	13.700	14.030	13.690	13.880	13.880	2,392,200
2026-02-04	13.520	13.780	13.480	13.710	13.710	2,797,501
2026-02-03	13.620	13.700	13.450	13.520	13.520	2,336,850
2026-02-02	13.600	13.820	13.450	13.540	13.540	3,856,764
2026-01-30	13.330	13.690	13.230	13.640	13.640	4,210,000
2026-01-29	13.780	13.800	13.260	13.260	13.260	4,319,000
2026-01-28	14.270	14.310	13.700	13.770	13.770	5,545,600
2026-01-27	14.100	14.660	14.020	14.330	14.330	6,683,901
2026-01-26	13.990	14.120	13.850	14.060	14.060	4,448,500
2026-01-23	14.050	14.130	13.890	13.990	13.990	3,369,200
2026-01-22	14.100	14.120	13.980	14.050	14.050	2,445,766
2026-01-21	13.820	14.050	13.760	14.040	14.040	2,438,166
2026-01-20	13.790	13.910	13.720	13.890	13.890	2,752,700
2026-01-19	13.900	13.930	13.740	13.800	13.800	2,631,101
2026-01-16	13.800	13.850	13.650	13.820	13.820	2,606,001

← NewerPage 3 of 5 · 242 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.