Shanghai Sanmao Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.510 | 8.780 | 8.450 | 8.700 | 8.700 | 6,859,073 |
| 2024-10-24 | 8.300 | 8.450 | 8.280 | 8.440 | 8.440 | 5,802,083 |
| 2024-10-23 | 8.230 | 8.440 | 8.170 | 8.300 | 8.300 | 8,037,300 |
| 2024-10-22 | 8.120 | 8.240 | 8.120 | 8.220 | 8.220 | 6,748,300 |
| 2024-10-21 | 8.220 | 8.390 | 8.090 | 8.170 | 8.170 | 7,865,500 |
| 2024-10-18 | 8.050 | 8.350 | 7.950 | 8.230 | 8.230 | 10,610,088 |
| 2024-10-17 | 8.080 | 8.160 | 7.900 | 8.000 | 8.000 | 6,510,933 |
| 2024-10-16 | 7.700 | 8.300 | 7.680 | 8.050 | 8.050 | 9,902,574 |
| 2024-10-15 | 7.900 | 7.960 | 7.740 | 7.790 | 7.790 | 4,702,100 |
| 2024-10-14 | 7.840 | 7.900 | 7.680 | 7.900 | 7.900 | 6,525,806 |
| 2024-10-11 | 8.090 | 8.090 | 7.710 | 7.780 | 7.780 | 5,599,400 |
| 2024-10-10 | 8.030 | 8.190 | 7.850 | 8.030 | 8.030 | 6,336,051 |
| 2024-10-09 | 8.600 | 8.640 | 7.850 | 7.910 | 7.910 | 11,008,940 |
| 2024-10-08 | 9.070 | 9.100 | 8.130 | 8.700 | 8.700 | 18,049,706 |
| 2024-09-30 | 7.950 | 8.350 | 7.710 | 8.290 | 8.290 | 15,021,605 |
| 2024-09-27 | 7.490 | 7.890 | 7.390 | 7.700 | 7.700 | 7,829,374 |
| 2024-09-26 | 7.240 | 7.420 | 7.180 | 7.410 | 7.410 | 5,341,253 |
| 2024-09-25 | 7.280 | 7.380 | 7.190 | 7.260 | 7.260 | 7,292,674 |
| 2024-09-24 | 7.080 | 7.230 | 7.080 | 7.220 | 7.220 | 5,596,764 |
| 2024-09-23 | 6.990 | 7.110 | 6.970 | 7.060 | 7.060 | 3,106,733 |
| 2024-09-20 | 6.980 | 7.140 | 6.940 | 7.040 | 7.040 | 4,718,200 |
| 2024-09-19 | 6.890 | 7.070 | 6.790 | 7.020 | 7.020 | 6,017,300 |
| 2024-09-18 | 6.700 | 6.920 | 6.560 | 6.850 | 6.850 | 5,533,100 |
| 2024-09-13 | 6.680 | 6.880 | 6.680 | 6.740 | 6.740 | 4,603,100 |
| 2024-09-12 | 6.770 | 6.850 | 6.700 | 6.700 | 6.700 | 3,749,900 |
| 2024-09-11 | 6.990 | 7.030 | 6.750 | 6.820 | 6.820 | 7,353,200 |
| 2024-09-10 | 7.390 | 7.510 | 7.000 | 7.090 | 7.090 | 11,703,340 |
| 2024-09-09 | 6.950 | 7.260 | 6.730 | 7.180 | 7.180 | 10,421,004 |
| 2024-09-06 | 6.870 | 7.200 | 6.760 | 6.960 | 6.960 | 10,138,998 |
| 2024-09-05 | 6.750 | 6.820 | 6.720 | 6.770 | 6.770 | 2,482,800 |
| 2024-09-04 | 6.710 | 6.870 | 6.630 | 6.770 | 6.770 | 3,839,800 |
| 2024-09-03 | 6.570 | 6.740 | 6.570 | 6.700 | 6.700 | 2,437,845 |
| 2024-09-02 | 6.730 | 6.810 | 6.620 | 6.620 | 6.620 | 3,289,900 |
| 2024-08-30 | 6.640 | 6.800 | 6.600 | 6.730 | 6.730 | 3,067,800 |
| 2024-08-29 | 6.490 | 6.620 | 6.450 | 6.610 | 6.610 | 2,515,501 |
| 2024-08-28 | 6.460 | 6.600 | 6.440 | 6.530 | 6.530 | 1,964,500 |
| 2024-08-27 | 6.680 | 6.680 | 6.460 | 6.480 | 6.480 | 2,231,900 |
| 2024-08-26 | 6.600 | 6.680 | 6.470 | 6.640 | 6.640 | 2,093,291 |
| 2024-08-23 | 6.650 | 6.680 | 6.460 | 6.540 | 6.540 | 2,927,601 |
| 2024-08-22 | 6.680 | 6.840 | 6.620 | 6.650 | 6.650 | 3,421,900 |
| 2024-08-21 | 6.750 | 6.750 | 6.610 | 6.650 | 6.650 | 2,056,000 |
| 2024-08-20 | 6.880 | 6.900 | 6.660 | 6.700 | 6.700 | 3,278,000 |
| 2024-08-19 | 6.880 | 6.980 | 6.810 | 6.900 | 6.900 | 2,770,343 |
| 2024-08-16 | 6.890 | 6.990 | 6.820 | 6.830 | 6.830 | 3,042,800 |
| 2024-08-15 | 6.900 | 6.960 | 6.770 | 6.940 | 6.940 | 3,073,900 |
| 2024-08-14 | 6.900 | 7.050 | 6.870 | 6.880 | 6.880 | 2,689,500 |
| 2024-08-13 | 6.960 | 6.960 | 6.790 | 6.910 | 6.910 | 2,940,117 |
| 2024-08-12 | 7.070 | 7.070 | 6.790 | 6.860 | 6.860 | 4,430,400 |
| 2024-08-09 | 7.210 | 7.250 | 7.000 | 7.030 | 7.030 | 5,188,656 |
| 2024-08-08 | 7.180 | 7.260 | 7.110 | 7.210 | 7.210 | 4,973,101 |
| 2024-08-07 | 7.240 | 7.270 | 7.140 | 7.180 | 7.180 | 4,622,700 |
| 2024-08-06 | 7.090 | 7.260 | 6.990 | 7.240 | 7.240 | 7,355,755 |
| 2024-08-05 | 7.230 | 7.390 | 7.010 | 7.010 | 7.010 | 10,179,998 |
| 2024-08-02 | 7.770 | 7.980 | 7.380 | 7.400 | 7.400 | 14,136,500 |
| 2024-08-01 | 7.580 | 7.750 | 7.500 | 7.740 | 7.740 | 13,171,530 |
| 2024-07-31 | 7.530 | 7.740 | 7.440 | 7.630 | 7.630 | 13,456,867 |
| 2024-07-30 | 7.490 | 7.680 | 7.350 | 7.630 | 7.630 | 13,756,357 |
| 2024-07-29 | 7.290 | 7.800 | 7.230 | 7.620 | 7.620 | 18,334,112 |
| 2024-07-26 | 7.310 | 7.430 | 7.210 | 7.320 | 7.320 | 16,338,315 |
| 2024-07-25 | 7.240 | 7.880 | 7.180 | 7.440 | 7.440 | 26,893,541 |
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.