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
2026-01-15	13.610	13.900	13.560	13.800	13.800	3,482,451
2026-01-14	13.800	13.880	13.500	13.690	13.690	4,377,500
2026-01-13	13.980	14.040	13.730	13.840	13.840	3,503,892
2026-01-12	13.760	14.040	13.710	13.920	13.920	4,656,404
2026-01-09	13.810	13.850	13.560	13.700	13.700	2,919,100
2026-01-08	13.550	13.680	13.350	13.670	13.670	3,508,103
2026-01-07	13.600	13.600	13.350	13.460	13.460	3,220,300
2026-01-06	13.570	13.700	13.460	13.550	13.550	3,244,900
2026-01-05	13.430	13.820	13.430	13.580	13.580	3,127,221
2025-12-31	13.460	13.470	13.250	13.440	13.440	2,433,100
2025-12-30	13.400	13.630	13.350	13.460	13.460	2,019,700
2025-12-29	13.550	13.640	13.420	13.460	13.460	1,878,500
2025-12-26	13.530	13.720	13.500	13.540	13.540	2,408,400
2025-12-25	13.500	13.550	13.400	13.530	13.530	1,749,201
2025-12-24	13.450	13.640	13.410	13.460	13.460	1,338,100
2025-12-23	13.500	13.680	13.460	13.540	13.540	2,126,092
2025-12-22	13.650	13.750	13.570	13.630	13.630	2,497,121
2025-12-19	13.450	13.670	13.300	13.620	13.620	2,871,400
2025-12-18	13.350	13.620	13.250	13.460	13.460	2,664,200
2025-12-17	13.200	13.540	12.960	13.370	13.370	4,013,958
2025-12-16	13.600	13.600	13.180	13.200	13.200	2,251,600
2025-12-15	13.650	13.780	13.510	13.570	13.570	2,512,800
2025-12-12	14.050	14.090	13.590	13.650	13.650	3,877,900
2025-12-11	14.410	14.570	14.000	14.010	14.010	3,369,100
2025-12-10	14.510	14.660	14.390	14.480	14.480	2,842,124
2025-12-09	14.620	14.710	14.440	14.670	14.670	3,077,804
2025-12-08	14.790	14.970	14.510	14.620	14.620	4,723,310
2025-12-05	14.530	15.040	14.510	14.790	14.790	2,307,600
2025-12-04	14.650	14.780	14.400	14.550	14.550	2,718,300
2025-12-03	15.050	15.060	14.630	14.780	14.780	3,468,600
2025-12-02	15.180	15.210	14.960	15.080	15.080	2,902,100
2025-12-01	15.100	15.320	15.050	15.210	15.210	3,480,500
2025-11-28	14.780	15.100	14.780	15.100	15.100	3,138,800
2025-11-27	14.990	15.060	14.810	14.870	14.870	2,767,300
2025-11-26	14.840	15.200	14.840	14.990	14.990	3,373,900
2025-11-25	15.000	15.180	14.770	14.860	14.860	3,777,900
2025-11-24	14.420	14.980	14.320	14.850	14.850	5,370,000
2025-11-21	14.170	14.700	13.880	14.350	14.350	6,547,001
2025-11-20	14.430	14.450	14.100	14.280	14.280	2,789,801
2025-11-19	14.620	14.770	14.240	14.340	14.340	3,188,100
2025-11-18	14.850	14.920	14.510	14.660	14.660	3,242,000
2025-11-17	14.960	15.100	14.750	14.840	14.840	3,658,300
2025-11-14	15.050	15.250	14.960	14.960	14.960	2,747,100
2025-11-13	15.140	15.200	14.850	15.120	15.120	3,612,401
2025-11-12	14.910	15.350	14.910	15.170	15.170	5,148,484
2025-11-11	14.730	14.990	14.600	14.960	14.960	4,388,483
2025-11-10	15.130	15.130	14.690	14.730	14.730	4,528,800
2025-11-07	15.030	15.300	14.870	15.140	15.140	4,909,701
2025-11-06	15.140	15.140	14.710	15.020	15.020	4,095,001
2025-11-05	14.800	15.280	14.690	15.010	15.010	4,099,901
2025-11-04	15.250	15.410	14.710	14.870	14.870	5,733,927
2025-11-03	14.690	15.460	14.550	15.300	15.300	8,365,800
2025-10-31	14.500	14.770	14.490	14.670	14.670	4,245,401
2025-10-30	14.650	14.970	14.590	14.650	14.650	4,455,104
2025-10-29	14.660	14.910	14.550	14.640	14.640	5,060,900
2025-10-28	14.450	14.880	14.400	14.720	14.720	5,947,566
2025-10-27	14.600	14.650	14.320	14.450	14.450	6,090,200
2025-10-24	14.900	14.910	14.420	14.580	14.580	6,401,101
2025-10-23	14.240	15.120	14.170	14.670	14.670	10,217,111
2025-10-22	14.300	14.540	14.210	14.240	14.240	4,219,202

← NewerPage 4 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.