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
2025-10-21	14.220	14.400	14.140	14.400	14.400	5,215,900
2025-10-20	13.680	14.260	13.680	14.260	14.260	7,122,101
2025-10-17	13.780	13.920	13.580	13.590	13.590	3,275,200
2025-10-16	13.850	13.960	13.670	13.790	13.790	2,753,100
2025-10-15	13.650	13.840	13.520	13.840	13.840	3,194,368
2025-10-14	13.600	13.800	13.520	13.600	13.600	3,628,701
2025-10-13	13.100	13.640	13.050	13.570	13.570	5,155,700
2025-10-10	13.950	14.200	13.780	13.850	13.850	4,175,912
2025-10-09	13.800	14.120	13.800	14.000	14.000	4,306,500
2025-09-30	13.870	14.040	13.750	13.790	13.790	2,954,300
2025-09-29	13.860	14.010	13.610	13.780	13.780	3,870,200
2025-09-26	14.080	14.180	13.860	13.860	13.860	4,082,700
2025-09-25	14.310	14.350	14.010	14.130	14.130	4,625,000
2025-09-24	14.290	14.490	14.050	14.310	14.310	8,052,901
2025-09-23	13.880	14.340	13.310	14.310	14.310	9,480,398
2025-09-22	14.100	14.300	13.800	13.900	13.900	6,745,501
2025-09-19	14.000	14.450	13.920	14.300	14.300	8,109,401
2025-09-18	14.270	14.510	13.930	14.120	14.120	9,106,300
2025-09-17	14.440	14.510	14.310	14.330	14.330	6,899,466
2025-09-16	14.630	14.700	14.380	14.500	14.500	9,431,420
2025-09-15	15.050	15.180	14.510	14.660	14.660	13,250,500
2025-09-12	15.450	15.610	14.940	15.060	15.060	13,300,986
2025-09-11	15.800	16.080	15.140	15.460	15.460	21,776,682
2025-09-10	15.270	16.650	14.730	16.050	16.050	37,311,614
2025-09-09	13.730	15.140	13.730	15.140	15.140	6,825,341
2025-09-08	13.600	13.850	13.530	13.760	13.760	3,896,626
2025-09-05	13.470	13.630	12.900	13.560	13.560	4,697,001
2025-09-04	13.350	13.890	13.270	13.500	13.500	6,571,700
2025-09-03	13.730	13.990	13.210	13.230	13.230	6,397,200
2025-09-02	13.400	14.200	13.120	13.790	13.790	10,016,156
2025-09-01	13.220	13.610	13.060	13.390	13.390	5,393,471
2025-08-29	13.120	13.350	13.010	13.190	13.190	4,507,708
2025-08-28	13.200	13.380	12.710	13.110	13.110	5,527,100
2025-08-27	13.550	13.890	13.200	13.210	13.210	7,105,794
2025-08-26	13.500	13.530	13.340	13.470	13.470	3,315,146
2025-08-25	13.630	13.660	13.330	13.430	13.430	5,248,446
2025-08-22	13.620	13.830	13.410	13.630	13.630	4,253,000
2025-08-21	13.930	14.050	13.640	13.700	13.700	5,156,900
2025-08-20	13.350	14.100	13.280	13.860	13.860	8,406,001
2025-08-19	12.900	13.470	12.800	13.330	13.330	7,201,176
2025-08-18	12.900	13.060	12.700	12.930	12.930	4,434,846
2025-08-15	12.770	12.870	12.690	12.760	12.760	4,387,746
2025-08-14	12.980	13.060	12.710	12.710	12.710	4,109,100
2025-08-13	13.200	13.240	12.900	12.940	12.940	4,553,100
2025-08-12	13.180	13.220	13.030	13.160	13.160	3,423,000
2025-08-11	13.200	13.420	13.060	13.100	13.100	4,651,900
2025-08-08	12.780	13.580	12.660	13.220	13.220	9,353,601
2025-08-07	12.960	13.110	12.780	12.800	12.800	4,963,600
2025-08-06	13.050	13.130	12.840	13.110	13.110	6,220,201
2025-08-05	12.330	13.180	12.290	13.040	13.040	11,419,795
2025-08-04	12.220	12.310	12.060	12.300	12.300	2,924,712
2025-08-01	12.410	12.540	12.030	12.240	12.240	6,692,312
2025-07-31	12.510	12.580	12.310	12.480	12.480	3,826,445
2025-07-30	12.350	12.590	12.250	12.580	12.580	4,871,900
2025-07-29	12.490	12.530	12.310	12.390	12.390	2,918,540
2025-07-28	12.800	12.800	12.430	12.450	12.450	5,069,575
2025-07-25	12.340	13.000	12.270	12.800	12.800	8,239,575
2025-07-24	12.290	12.480	12.250	12.350	12.350	3,547,318
2025-07-23	12.280	12.380	12.170	12.310	12.310	3,892,270
2025-07-22	12.340	12.360	12.100	12.290	12.290	4,687,902

← NewerPage 5 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.