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
2025-07-21	12.300	12.390	12.230	12.300	12.300	3,830,122
2025-07-18	12.520	12.550	12.190	12.350	12.350	4,736,775
2025-07-17	12.400	12.600	12.290	12.540	12.540	6,164,473
2025-07-16	12.030	12.510	12.030	12.410	12.410	8,316,962
2025-07-15	12.270	12.320	11.830	12.010	12.010	3,881,995
2025-07-14	12.160	12.520	12.110	12.280	12.280	3,876,000
2025-07-11	12.050	12.250	11.990	12.160	12.160	4,571,400
2025-07-10	11.980	12.110	11.930	12.080	12.080	2,681,200
2025-07-09	12.120	12.120	11.910	11.970	11.970	2,674,900
2025-07-08	12.200	12.200	12.020	12.050	12.050	2,431,000
2025-07-07	11.930	12.180	11.880	12.080	12.080	2,546,500
2025-07-04	12.240	12.300	11.960	12.080	12.080	3,478,900
2025-07-03	12.170	12.220	12.070	12.150	12.150	1,773,500
2025-07-02	12.200	12.250	12.070	12.090	12.090	2,161,700
2025-07-01	12.280	12.370	12.140	12.230	12.230	3,254,100
2025-06-30	12.110	12.320	12.100	12.200	12.200	3,443,900
2025-06-27	12.290	12.360	12.130	12.190	12.190	3,900,100
2025-06-26	12.150	12.530	12.090	12.200	12.200	4,780,400
2025-06-25	12.090	12.240	11.970	12.160	12.160	3,807,000
2025-06-24	12.000	12.200	11.820	12.080	12.080	4,649,081
2025-06-23	11.270	11.870	11.200	11.820	11.820	4,096,401
2025-06-20	11.640	11.990	11.460	11.470	11.470	5,869,100
2025-06-19	11.570	11.700	11.390	11.440	11.440	3,078,400
2025-06-18	11.810	11.810	11.500	11.580	11.580	3,045,900
2025-06-17	11.960	12.050	11.720	11.810	11.810	3,318,300
2025-06-16	11.990	12.130	11.910	11.960	11.960	3,098,300
2025-06-13	12.400	12.400	11.840	12.040	12.040	5,460,200
2025-06-12	12.470	12.510	12.250	12.410	12.410	3,869,910
2025-06-11	12.500	12.690	12.380	12.460	12.460	5,712,201
2025-06-10	12.100	13.250	12.100	12.430	12.430	10,392,400
2025-06-09	11.910	12.090	11.910	12.080	12.080	2,776,100
2025-06-06	11.870	12.000	11.700	11.950	11.950	3,225,300
2025-06-05	11.880	11.980	11.790	11.890	11.890	3,467,800
2025-06-04	12.010	12.120	11.810	11.930	11.930	3,013,900
2025-06-03	12.000	12.310	12.000	12.050	12.050	3,942,100
2025-05-30	12.240	12.300	12.030	12.120	12.120	4,094,700
2025-05-29	11.990	12.440	11.880	12.240	12.240	4,895,100
2025-05-28	12.100	12.150	11.930	11.970	11.970	2,643,884
2025-05-27	11.910	12.120	11.830	12.110	12.110	3,895,784
2025-05-26	11.840	11.980	11.730	11.900	11.900	3,169,100
2025-05-23	11.940	12.150	11.760	11.850	11.850	4,443,600
2025-05-22	12.150	12.320	11.960	12.030	12.030	4,987,700
2025-05-21	12.460	12.550	12.180	12.240	12.240	5,913,100
2025-05-20	12.130	12.460	11.910	12.380	12.380	8,352,800
2025-05-19	11.960	12.300	11.810	12.060	12.060	7,153,960
2025-05-16	12.090	12.160	11.670	11.710	11.710	7,735,518
2025-05-15	12.150	12.500	12.010	12.080	12.080	9,865,500
2025-05-14	11.740	12.400	11.560	12.100	12.100	11,372,101
2025-05-13	11.990	12.080	11.660	11.680	11.680	4,688,500
2025-05-12	11.850	12.080	11.520	11.800	11.800	6,477,703
2025-05-09	11.810	12.020	11.660	11.700	11.700	4,370,900
2025-05-08	11.620	11.960	11.620	11.810	11.810	3,535,012
2025-05-07	11.700	11.840	11.510	11.690	11.690	5,043,902
2025-05-06	11.210	11.600	11.210	11.530	11.530	3,649,501
2025-04-30	11.200	11.380	11.030	11.210	11.210	3,394,750
2025-04-29	11.110	11.420	11.020	11.170	11.170	3,506,002
2025-04-28	11.390	11.450	11.000	11.220	11.220	3,072,000
2025-04-25	11.540	11.630	11.150	11.390	11.390	4,823,900
2025-04-24	11.430	11.780	11.330	11.580	11.580	5,550,300
2025-04-23	11.290	11.590	11.280	11.510	11.510	5,649,720

← NewerPage 6 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.