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
2025-01-17	10.800	10.800	10.400	10.420	10.420	7,550,001
2025-01-16	10.770	10.960	10.450	10.950	10.950	13,381,326
2025-01-15	9.900	10.890	9.850	10.890	10.890	9,374,979
2025-01-14	9.430	9.900	9.420	9.900	9.900	4,875,101
2025-01-13	9.250	9.480	9.010	9.430	9.430	3,928,801
2025-01-10	9.830	9.830	9.300	9.310	9.310	4,952,500
2025-01-09	9.710	10.120	9.630	9.830	9.830	5,063,560
2025-01-08	9.750	9.840	9.430	9.750	9.750	5,332,900
2025-01-07	9.380	9.800	9.300	9.730	9.730	5,274,001
2025-01-06	9.880	9.880	9.060	9.430	9.430	7,040,501
2025-01-03	10.460	10.630	9.610	9.640	9.640	8,501,355
2025-01-02	10.670	10.890	10.340	10.450	10.450	6,669,200
2024-12-31	10.920	11.380	10.610	10.700	10.700	8,756,855
2024-12-30	11.050	11.080	10.680	10.720	10.720	7,183,055
2024-12-27	11.000	11.310	10.820	11.140	11.140	6,643,723
2024-12-26	10.800	11.370	10.780	10.950	10.950	8,774,700
2024-12-25	11.040	11.390	10.280	10.880	10.880	11,771,000
2024-12-24	11.450	11.560	10.710	10.950	10.950	11,343,401
2024-12-23	12.050	12.160	11.300	11.430	11.430	12,982,546
2024-12-20	12.400	12.740	11.800	11.950	11.950	24,007,903
2024-12-19	12.010	13.230	11.900	12.760	12.760	32,471,241
2024-12-18	11.080	12.030	11.020	12.030	12.030	9,521,829
2024-12-17	11.460	11.510	10.860	10.940	10.940	9,869,400
2024-12-16	11.850	12.000	11.400	11.530	11.530	9,998,402
2024-12-13	11.460	12.440	11.310	11.880	11.880	14,356,502
2024-12-12	11.250	11.590	11.000	11.510	11.510	9,158,200
2024-12-11	11.000	11.690	11.000	11.280	11.280	12,635,660
2024-12-10	11.240	11.320	10.850	10.920	10.920	11,321,200
2024-12-09	10.500	11.200	10.310	11.070	11.070	14,603,478
2024-12-06	10.470	10.610	10.300	10.560	10.560	6,323,401
2024-12-05	10.510	10.660	10.420	10.540	10.540	5,549,401
2024-12-04	10.600	10.860	10.420	10.510	10.510	7,313,500
2024-12-03	10.740	11.070	10.710	10.830	10.830	9,092,000
2024-12-02	10.470	10.940	10.440	10.710	10.710	11,392,265
2024-11-29	10.500	10.590	10.170	10.420	10.420	10,115,567
2024-11-28	10.380	11.100	10.260	10.560	10.560	17,437,232
2024-11-27	10.320	10.450	9.900	10.250	10.250	15,632,178
2024-11-26	11.220	11.680	10.330	10.580	10.580	30,369,162
2024-11-25	10.490	10.700	10.300	10.700	10.700	11,539,338
2024-11-22	9.800	10.430	9.650	9.730	9.730	15,050,601
2024-11-21	9.480	9.590	9.300	9.540	9.540	5,257,324
2024-11-20	9.230	9.550	9.230	9.460	9.460	5,357,500
2024-11-19	9.180	9.280	9.000	9.240	9.240	6,071,701
2024-11-18	9.590	9.670	9.090	9.170	9.170	7,121,600
2024-11-15	9.580	9.750	9.440	9.450	9.450	6,056,401
2024-11-14	10.040	10.070	9.510	9.560	9.560	9,496,100
2024-11-13	10.280	10.830	9.900	10.040	10.040	13,225,178
2024-11-12	10.120	10.280	9.890	10.000	10.000	7,830,800
2024-11-11	10.110	10.200	9.880	10.130	10.130	9,491,570
2024-11-08	10.400	10.520	10.040	10.330	10.330	13,772,523
2024-11-07	10.050	10.690	9.850	10.530	10.530	20,779,401
2024-11-06	9.330	10.260	9.240	9.830	9.830	17,467,933
2024-11-05	9.340	9.450	9.120	9.350	9.350	8,785,901
2024-11-04	8.900	9.100	8.820	9.090	9.090	6,010,200
2024-11-01	9.570	9.600	8.890	9.000	9.000	12,526,800
2024-10-31	9.210	10.140	9.160	9.650	9.650	14,598,731
2024-10-30	9.340	9.540	9.100	9.320	9.320	11,468,400
2024-10-29	9.800	10.150	9.340	9.340	9.340	29,284,396
2024-10-28	8.800	9.570	8.800	9.570	9.570	15,477,513
2024-10-25	8.510	8.780	8.450	8.700	8.700	6,859,073

← NewerPage 8 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.