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
2025-04-22	11.130	11.540	11.130	11.340	11.340	5,601,000
2025-04-21	11.150	11.250	10.970	11.150	11.150	3,834,800
2025-04-18	10.900	11.350	10.900	11.140	11.140	5,665,606
2025-04-17	10.880	11.090	10.850	10.970	10.970	3,103,500
2025-04-16	11.330	11.350	10.650	10.900	10.900	6,005,040
2025-04-15	11.120	11.370	11.010	11.220	11.220	5,569,700
2025-04-14	10.650	11.420	10.620	11.120	11.120	6,956,201
2025-04-11	10.370	10.800	10.330	10.510	10.510	5,579,501
2025-04-10	10.160	10.680	10.100	10.570	10.570	7,541,801
2025-04-09	9.500	10.160	8.690	9.980	9.980	9,770,407
2025-04-08	9.600	10.220	9.500	9.660	9.660	10,872,986
2025-04-07	10.880	11.010	10.550	10.550	10.550	2,507,600
2025-04-03	11.530	11.850	11.420	11.720	11.720	5,560,610
2025-04-02	11.480	11.790	11.310	11.610	11.610	5,396,941
2025-04-01	11.080	11.620	11.080	11.430	11.430	5,686,589
2025-03-31	11.120	11.450	10.870	11.080	11.080	8,271,300
2025-03-28	13.020	13.020	11.710	11.710	11.710	14,659,630
2025-03-27	13.610	13.650	12.730	13.010	13.010	15,501,829
2025-03-26	12.490	13.770	12.260	13.770	13.770	18,362,348
2025-03-25	13.000	13.440	12.240	12.520	12.520	12,576,716
2025-03-24	12.910	13.780	12.750	13.410	13.410	15,123,078
2025-03-21	12.360	13.360	12.170	13.100	13.100	15,687,394
2025-03-20	12.260	12.650	12.200	12.460	12.460	8,991,802
2025-03-19	12.060	12.530	11.910	12.260	12.260	8,177,474
2025-03-18	12.110	12.140	11.890	12.100	12.100	4,381,100
2025-03-17	12.100	12.370	12.020	12.150	12.150	6,124,331
2025-03-14	11.900	12.260	11.860	12.110	12.110	6,741,142
2025-03-13	12.080	12.200	11.700	11.970	11.970	5,988,766
2025-03-12	11.900	12.250	11.790	12.100	12.100	7,225,484
2025-03-11	11.660	11.840	11.520	11.830	11.830	4,411,800
2025-03-10	11.800	11.870	11.680	11.830	11.830	3,865,684
2025-03-07	12.050	12.190	11.780	11.890	11.890	6,114,900
2025-03-06	12.120	12.340	12.030	12.090	12.090	10,221,609
2025-03-05	11.900	12.490	11.810	12.350	12.350	10,890,573
2025-03-04	11.800	12.070	11.750	11.910	11.910	7,243,680
2025-03-03	12.000	12.270	11.790	12.170	12.170	12,127,253
2025-02-28	12.000	12.390	11.740	12.000	12.000	16,097,619
2025-02-27	12.500	12.660	11.510	12.660	12.660	23,018,613
2025-02-26	11.070	11.640	11.060	11.510	11.510	12,219,447
2025-02-25	10.700	11.410	10.600	11.160	11.160	9,761,995
2025-02-24	10.730	10.910	10.600	10.770	10.770	5,163,055
2025-02-21	11.150	11.150	10.750	10.790	10.790	7,916,800
2025-02-20	10.900	11.160	10.900	11.110	11.110	3,760,600
2025-02-19	10.780	11.040	10.700	10.960	10.960	3,702,000
2025-02-18	11.150	11.150	10.770	10.790	10.790	4,969,500
2025-02-17	10.900	11.190	10.820	11.150	11.150	5,822,500
2025-02-14	11.090	11.190	10.830	10.930	10.930	4,158,700
2025-02-13	11.210	11.400	11.030	11.060	11.060	6,035,122
2025-02-12	11.330	11.640	11.150	11.400	11.400	9,089,500
2025-02-11	11.000	11.820	10.950	11.610	11.610	14,917,824
2025-02-10	10.720	11.180	10.720	11.070	11.070	6,908,607
2025-02-07	10.650	10.860	10.550	10.690	10.690	4,391,300
2025-02-06	10.390	10.830	10.200	10.660	10.660	5,021,500
2025-02-05	10.400	10.500	10.200	10.440	10.440	3,881,500
2025-01-27	10.570	10.680	10.250	10.430	10.430	3,922,001
2025-01-24	10.540	10.680	10.270	10.420	10.420	5,387,400
2025-01-23	10.850	11.050	10.620	10.640	10.640	5,150,006
2025-01-22	10.880	11.090	10.710	10.790	10.790	6,918,086
2025-01-21	10.910	11.470	10.860	11.140	11.140	12,997,949
2025-01-20	10.500	11.250	10.370	10.910	10.910	10,750,373

← NewerPage 7 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.