Shanghai Sanmao Enterprise Group Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.657	0.665	0.650	0.660	0.660	47,200
2026-10-16	0.644	0.675	0.644	0.660	0.660	164,500
2026-10-15	0.636	0.646	0.630	0.639	0.639	40,500
2026-10-14	0.651	0.651	0.632	0.647	0.647	59,989
2026-10-13	0.651	0.651	0.643	0.645	0.645	39,900
2026-10-12	0.649	0.659	0.649	0.650	0.650	84,300
2026-10-09	0.641	0.658	0.623	0.650	0.650	67,700
2026-10-08	0.636	0.655	0.636	0.650	0.650	27,300
2026-09-30	0.635	0.649	0.633	0.645	0.645	80,600
2026-09-29	0.631	0.636	0.631	0.634	0.634	17,200
2026-09-28	0.634	0.634	0.625	0.631	0.631	3,700
2026-09-24	0.638	0.638	0.630	0.630	0.630	42,000
2026-09-23	0.641	0.641	0.630	0.635	0.635	35,500
2026-09-22	0.649	0.649	0.631	0.632	0.632	64,100
2026-09-21	0.632	0.648	0.632	0.638	0.638	28,800
2026-09-18	0.649	0.649	0.635	0.638	0.638	48,000
2026-09-17	0.655	0.655	0.632	0.633	0.633	15,100
2026-09-16	0.621	0.632	0.617	0.627	0.627	16,300
2026-09-15	0.632	0.638	0.623	0.626	0.626	48,701
2026-09-14	0.639	0.645	0.639	0.641	0.641	8,700
2026-09-11	0.650	0.650	0.633	0.639	0.639	71,100
2026-09-10	0.652	0.666	0.641	0.647	0.647	81,500
2026-09-09	0.676	0.676	0.648	0.664	0.664	92,400
2026-09-08	0.644	0.661	0.632	0.657	0.657	199,600
2026-09-07	0.636	0.641	0.628	0.635	0.635	98,600
2026-09-04	0.612	0.637	0.611	0.634	0.634	483,200
2026-09-03	0.620	0.620	0.608	0.616	0.616	28,000
2026-09-02	0.606	0.613	0.605	0.612	0.612	51,600
2026-09-01	0.606	0.618	0.606	0.608	0.608	206,600
2026-08-31	0.629	0.629	0.606	0.608	0.608	293,700
2026-08-28	0.598	0.639	0.598	0.633	0.633	701,050
2026-08-27	0.605	0.605	0.603	0.603	0.603	2,000
2026-08-26	0.600	0.603	0.595	0.602	0.602	30,600
2026-08-25	0.592	0.602	0.592	0.600	0.600	13,900
2026-08-24	0.604	0.604	0.592	0.601	0.601	23,600
2026-08-21	0.599	0.599	0.593	0.598	0.598	12,200
2026-08-20	0.601	0.601	0.592	0.599	0.599	1,200
2026-08-19	0.592	0.599	0.591	0.592	0.592	20,400
2026-08-18	0.597	0.603	0.596	0.598	0.598	22,300
2026-08-17	0.596	0.604	0.596	0.598	0.598	14,600
2026-08-14	0.607	0.607	0.596	0.604	0.604	33,500
2026-08-13	0.598	0.605	0.598	0.599	0.599	40,300
2026-08-12	0.600	0.609	0.598	0.607	0.607	110,400
2026-08-11	0.608	0.608	0.605	0.608	0.608	14,000
2026-08-10	0.606	0.608	0.606	0.608	0.608	45,300
2026-08-07	0.598	0.608	0.594	0.606	0.606	38,000
2026-08-06	0.603	0.610	0.598	0.608	0.608	22,300
2026-08-05	0.603	0.611	0.603	0.603	0.603	65,700
2026-08-04	0.606	0.612	0.603	0.605	0.605	60,000
2026-08-03	0.610	0.613	0.596	0.610	0.610	79,400
2026-07-31	0.610	0.620	0.603	0.615	0.615	277,600
2026-07-30	0.617	0.617	0.605	0.615	0.615	77,000
2026-07-29	0.608	0.620	0.602	0.619	0.619	42,000
2026-07-28	0.600	0.608	0.596	0.608	0.608	14,200
2026-07-27	0.606	0.609	0.595	0.608	0.608	27,500
2026-07-24	0.600	0.611	0.599	0.606	0.606	15,000
2026-07-23	0.596	0.606	0.582	0.605	0.605	77,900
2026-07-22	0.598	0.598	0.589	0.598	0.598	12,500
2026-07-21	0.609	0.609	0.585	0.598	0.598	24,300
2026-07-20	0.612	0.612	0.599	0.599	0.599	1,600

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-22	0.0018 CNY
2019-07-08	0.0025 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.