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
2024-07-24	0.365	0.401	0.364	0.390	0.390	595,500
2024-07-23	0.369	0.373	0.363	0.370	0.370	201,000
2024-07-22	0.361	0.370	0.361	0.366	0.366	108,800
2024-07-19	0.361	0.371	0.361	0.365	0.365	72,800
2024-07-18	0.361	0.367	0.360	0.365	0.365	109,700
2024-07-17	0.353	0.373	0.353	0.368	0.368	320,000
2024-07-16	0.358	0.358	0.351	0.355	0.355	64,000
2024-07-15	0.351	0.364	0.349	0.360	0.360	131,000
2024-07-12	0.353	0.355	0.344	0.353	0.353	110,000
2024-07-11	0.356	0.356	0.352	0.355	0.355	96,100
2024-07-10	0.350	0.352	0.347	0.349	0.349	39,300
2024-07-09	0.341	0.350	0.341	0.350	0.350	98,500
2024-07-08	0.341	0.348	0.340	0.345	0.345	59,300
2024-07-05	0.343	0.343	0.343	0.343	0.343	0
2024-07-04	0.350	0.350	0.343	0.343	0.343	61,900
2024-07-03	0.360	0.360	0.347	0.353	0.353	108,500
2024-07-02	0.344	0.361	0.344	0.361	0.361	124,781
2024-07-01	0.342	0.346	0.342	0.346	0.346	35,400
2024-06-28	0.340	0.348	0.340	0.345	0.345	61,000
2024-06-27	0.344	0.351	0.343	0.345	0.345	125,800
2024-06-26	0.340	0.350	0.338	0.343	0.343	125,313
2024-06-25	0.340	0.346	0.340	0.343	0.343	51,700
2024-06-24	0.337	0.348	0.336	0.340	0.340	54,600
2024-06-21	0.343	0.350	0.340	0.348	0.348	100,900
2024-06-20	0.345	0.351	0.342	0.343	0.343	144,500
2024-06-19	0.344	0.352	0.344	0.350	0.350	91,000
2024-06-18	0.343	0.353	0.343	0.350	0.350	128,800
2024-06-17	0.344	0.349	0.342	0.343	0.343	101,314
2024-06-14	0.345	0.351	0.345	0.349	0.349	49,800
2024-06-13	0.353	0.356	0.343	0.351	0.351	112,800
2024-06-12	0.339	0.356	0.335	0.352	0.352	113,400
2024-06-11	0.333	0.340	0.332	0.340	0.340	134,300
2024-06-07	0.324	0.342	0.324	0.342	0.342	162,044
2024-06-06	0.334	0.342	0.317	0.334	0.334	429,344
2024-06-05	0.335	0.349	0.333	0.343	0.343	160,200
2024-06-04	0.333	0.351	0.329	0.346	0.346	431,522
2024-06-03	0.388	0.391	0.357	0.365	0.365	302,213
2024-05-31	0.395	0.397	0.388	0.397	0.397	112,867
2024-05-30	0.404	0.404	0.386	0.396	0.396	104,700
2024-05-29	0.403	0.405	0.400	0.402	0.402	41,700
2024-05-28	0.405	0.405	0.398	0.400	0.400	62,300
2024-05-27	0.397	0.403	0.397	0.398	0.398	26,000
2024-05-24	0.401	0.404	0.400	0.400	0.400	44,000
2024-05-23	0.405	0.406	0.401	0.403	0.403	36,600
2024-05-22	0.405	0.410	0.404	0.409	0.409	46,300
2024-05-21	0.407	0.411	0.399	0.403	0.403	188,100
2024-05-20	0.411	0.420	0.401	0.412	0.412	194,500
2024-05-17	0.418	0.418	0.410	0.416	0.416	62,100
2024-05-16	0.415	0.422	0.414	0.421	0.421	43,700
2024-05-15	0.415	0.423	0.412	0.420	0.420	71,200
2024-05-14	0.430	0.430	0.413	0.418	0.418	101,800
2024-05-13	0.424	0.424	0.416	0.417	0.417	44,000
2024-05-10	0.424	0.427	0.416	0.427	0.427	49,900
2024-05-09	0.426	0.427	0.423	0.427	0.427	27,400
2024-05-08	0.433	0.434	0.426	0.428	0.428	86,400
2024-05-07	0.435	0.438	0.430	0.434	0.434	110,200
2024-05-06	0.439	0.444	0.425	0.440	0.440	93,031
2024-04-30	0.443	0.450	0.434	0.442	0.442	111,900
2024-04-29	0.420	0.445	0.420	0.445	0.445	256,100
2024-04-26	0.415	0.429	0.415	0.429	0.429	45,500

← NewerPage 10 of 21 · 1,212 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.