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
2023-10-27	0.440	0.445	0.432	0.443	0.443	111,800
2023-10-26	0.429	0.440	0.429	0.439	0.439	19,200
2023-10-25	0.435	0.442	0.435	0.441	0.441	34,400
2023-10-24	0.420	0.439	0.418	0.439	0.439	99,900
2023-10-23	0.421	0.430	0.418	0.429	0.429	35,800
2023-10-20	0.443	0.443	0.422	0.426	0.426	38,600
2023-10-19	0.427	0.432	0.423	0.423	0.423	37,200
2023-10-18	0.438	0.446	0.426	0.427	0.427	68,400
2023-10-17	0.437	0.448	0.436	0.447	0.447	20,700
2023-10-16	0.443	0.447	0.434	0.447	0.447	45,200
2023-10-13	0.446	0.453	0.440	0.447	0.447	37,800
2023-10-12	0.446	0.455	0.437	0.455	0.455	71,931
2023-10-11	0.440	0.444	0.440	0.444	0.444	53,000
2023-10-10	0.447	0.450	0.442	0.446	0.446	34,200
2023-10-09	0.442	0.444	0.439	0.444	0.444	35,700
2023-09-28	0.447	0.447	0.442	0.447	0.447	47,800
2023-09-27	0.445	0.446	0.439	0.446	0.446	22,500
2023-09-26	0.439	0.445	0.439	0.444	0.444	13,700
2023-09-25	0.446	0.446	0.444	0.445	0.445	10,600
2023-09-22	0.442	0.447	0.442	0.447	0.447	45,500
2023-09-21	0.450	0.450	0.438	0.445	0.445	40,900
2023-09-20	0.451	0.451	0.450	0.450	0.450	8,200
2023-09-19	0.453	0.453	0.444	0.449	0.449	64,600
2023-09-18	0.447	0.454	0.447	0.454	0.454	31,500
2023-09-15	0.433	0.447	0.433	0.447	0.447	67,100
2023-09-14	0.426	0.451	0.426	0.448	0.448	73,600
2023-09-13	0.449	0.452	0.437	0.448	0.448	85,600
2023-09-12	0.448	0.450	0.443	0.449	0.449	60,800
2023-09-11	0.454	0.454	0.444	0.449	0.449	61,200
2023-09-08	0.461	0.461	0.445	0.453	0.453	102,221
2023-09-07	0.472	0.475	0.460	0.461	0.461	136,400
2023-09-06	0.465	0.479	0.465	0.475	0.475	284,100
2023-09-05	0.472	0.472	0.463	0.463	0.463	60,600
2023-09-04	0.454	0.468	0.453	0.468	0.468	105,700
2023-09-01	0.456	0.465	0.450	0.457	0.457	163,800
2023-08-31	0.481	0.481	0.435	0.450	0.450	336,500
2023-08-30	0.473	0.475	0.472	0.474	0.474	55,800
2023-08-29	0.475	0.480	0.472	0.480	0.480	102,300
2023-08-28	0.482	0.487	0.470	0.470	0.470	299,809
2023-08-25	0.468	0.476	0.466	0.470	0.470	99,800
2023-08-24	0.471	0.478	0.469	0.473	0.473	100,901
2023-08-23	0.474	0.480	0.470	0.472	0.472	121,600
2023-08-22	0.481	0.481	0.471	0.481	0.481	165,110
2023-08-21	0.474	0.483	0.472	0.479	0.479	158,900
2023-08-18	0.504	0.504	0.473	0.483	0.483	749,701
2023-08-17	0.525	0.540	0.496	0.504	0.504	1,377,300
2023-08-16	0.513	0.540	0.500	0.521	0.521	1,649,900
2023-08-15	0.475	0.515	0.475	0.511	0.511	1,088,900
2023-08-14	0.469	0.475	0.468	0.469	0.469	90,800
2023-08-11	0.481	0.481	0.469	0.475	0.475	249,600
2023-08-10	0.483	0.483	0.480	0.481	0.481	81,900
2023-08-09	0.477	0.484	0.472	0.480	0.480	185,600
2023-08-08	0.479	0.483	0.476	0.483	0.483	113,500
2023-08-07	0.493	0.493	0.480	0.481	0.481	128,999
2023-08-04	0.497	0.497	0.482	0.488	0.488	303,300
2023-08-03	0.512	0.515	0.486	0.488	0.488	495,296
2023-08-02	0.493	0.522	0.493	0.511	0.511	745,984
2023-08-01	0.480	0.496	0.477	0.488	0.488	582,064
2023-07-31	0.475	0.484	0.468	0.477	0.477	525,000
2023-07-28	0.445	0.491	0.445	0.478	0.478	1,173,064

← NewerPage 13 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.