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
2024-04-25	0.417	0.430	0.417	0.429	0.429	30,200
2024-04-24	0.427	0.429	0.419	0.429	0.429	100,900
2024-04-23	0.407	0.447	0.407	0.435	0.435	110,300
2024-04-22	0.400	0.419	0.400	0.410	0.410	61,401
2024-04-19	0.413	0.421	0.411	0.417	0.417	25,000
2024-04-18	0.428	0.428	0.413	0.420	0.420	181,500
2024-04-17	0.416	0.438	0.410	0.428	0.428	311,100
2024-04-16	0.422	0.425	0.403	0.409	0.409	108,701
2024-04-15	0.453	0.453	0.423	0.426	0.426	212,500
2024-04-12	0.461	0.461	0.450	0.451	0.451	201,500
2024-04-11	0.462	0.468	0.461	0.461	0.461	45,400
2024-04-10	0.465	0.466	0.462	0.463	0.463	65,918
2024-04-09	0.468	0.472	0.462	0.471	0.471	74,300
2024-04-08	0.467	0.473	0.467	0.471	0.471	24,314
2024-04-03	0.468	0.472	0.466	0.472	0.472	27,400
2024-04-02	0.470	0.475	0.470	0.470	0.470	58,800
2024-04-01	0.465	0.477	0.462	0.475	0.475	121,601
2024-03-29	0.465	0.466	0.464	0.465	0.465	46,600
2024-03-28	0.469	0.471	0.463	0.470	0.470	63,500
2024-03-27	0.462	0.467	0.462	0.464	0.464	18,500
2024-03-26	0.469	0.470	0.462	0.467	0.467	32,118
2024-03-25	0.471	0.471	0.462	0.465	0.465	66,743
2024-03-22	0.476	0.479	0.466	0.475	0.475	138,018
2024-03-21	0.483	0.483	0.476	0.480	0.480	76,700
2024-03-20	0.477	0.480	0.475	0.479	0.479	59,100
2024-03-19	0.480	0.481	0.474	0.478	0.478	73,190
2024-03-18	0.472	0.481	0.471	0.481	0.481	104,497
2024-03-15	0.474	0.481	0.473	0.481	0.481	146,800
2024-03-14	0.481	0.481	0.475	0.479	0.479	49,018
2024-03-13	0.477	0.482	0.473	0.479	0.479	108,000
2024-03-12	0.481	0.485	0.476	0.484	0.484	278,400
2024-03-11	0.476	0.481	0.469	0.481	0.481	112,000
2024-03-08	0.468	0.472	0.465	0.471	0.471	66,100
2024-03-07	0.469	0.470	0.463	0.468	0.468	74,900
2024-03-06	0.465	0.471	0.464	0.465	0.465	33,300
2024-03-05	0.468	0.471	0.465	0.468	0.468	95,800
2024-03-04	0.480	0.480	0.469	0.472	0.472	235,700
2024-03-01	0.479	0.486	0.477	0.484	0.484	115,332
2024-02-29	0.477	0.484	0.476	0.484	0.484	198,618
2024-02-28	0.493	0.495	0.478	0.479	0.479	214,100
2024-02-27	0.488	0.494	0.488	0.492	0.492	176,438
2024-02-26	0.481	0.493	0.481	0.488	0.488	208,800
2024-02-23	0.483	0.488	0.480	0.486	0.486	238,100
2024-02-22	0.481	0.494	0.481	0.485	0.485	202,500
2024-02-21	0.484	0.491	0.481	0.484	0.484	125,596
2024-02-20	0.477	0.483	0.474	0.483	0.483	179,943
2024-02-19	0.473	0.478	0.470	0.475	0.475	165,800
2024-02-08	0.462	0.474	0.461	0.469	0.469	141,300
2024-02-07	0.472	0.474	0.465	0.465	0.465	71,300
2024-02-06	0.458	0.477	0.452	0.472	0.472	221,500
2024-02-05	0.462	0.479	0.456	0.458	0.458	239,300
2024-02-02	0.478	0.483	0.468	0.476	0.476	231,700
2024-02-01	0.488	0.490	0.477	0.481	0.481	194,700
2024-01-31	0.480	0.493	0.475	0.481	0.481	259,600
2024-01-30	0.503	0.503	0.482	0.484	0.484	482,500
2024-01-29	0.517	0.522	0.499	0.517	0.517	1,155,700
2024-01-26	0.496	0.519	0.495	0.509	0.509	603,400
2024-01-25	0.502	0.509	0.495	0.506	0.506	712,401
2024-01-24	0.483	0.506	0.475	0.503	0.503	589,844
2024-01-23	0.480	0.482	0.461	0.475	0.475	186,500

← NewerPage 11 of 21 · 1,216 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.