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
2023-07-27	0.449	0.450	0.445	0.446	0.446	50,500
2023-07-26	0.446	0.449	0.446	0.449	0.449	30,500
2023-07-25	0.443	0.451	0.443	0.447	0.447	88,800
2023-07-24	0.435	0.446	0.432	0.445	0.445	136,800
2023-07-21	0.441	0.446	0.441	0.446	0.446	20,900
2023-07-20	0.447	0.448	0.443	0.443	0.443	33,700
2023-07-19	0.447	0.451	0.445	0.450	0.450	47,642
2023-07-18	0.452	0.453	0.445	0.446	0.446	23,400
2023-07-17	0.453	0.453	0.444	0.447	0.447	55,200
2023-07-14	0.453	0.457	0.447	0.454	0.454	61,700
2023-07-13	0.450	0.452	0.443	0.452	0.452	57,900
2023-07-12	0.443	0.452	0.441	0.447	0.447	86,300
2023-07-11	0.450	0.457	0.440	0.447	0.447	32,600
2023-07-10	0.463	0.463	0.451	0.456	0.456	6,300
2023-07-07	0.456	0.457	0.455	0.456	0.456	25,700
2023-07-06	0.460	0.464	0.456	0.464	0.464	47,700
2023-07-05	0.463	0.466	0.450	0.466	0.466	105,400
2023-07-04	0.465	0.466	0.462	0.466	0.466	30,800
2023-07-03	0.468	0.468	0.460	0.463	0.463	48,100
2023-06-30	0.469	0.469	0.463	0.469	0.469	83,500
2023-06-29	0.460	0.467	0.460	0.467	0.467	165,000
2023-06-28	0.461	0.461	0.460	0.461	0.461	6,800
2023-06-27	0.452	0.462	0.452	0.461	0.461	86,084
2023-06-26	0.452	0.456	0.452	0.456	0.456	15,500
2023-06-21	0.459	0.459	0.454	0.455	0.455	30,100
2023-06-20	0.454	0.462	0.454	0.459	0.459	76,800
2023-06-19	0.455	0.463	0.450	0.458	0.458	69,200
2023-06-16	0.447	0.452	0.446	0.448	0.448	29,500
2023-06-15	0.446	0.454	0.446	0.451	0.451	50,200
2023-06-14	0.445	0.452	0.445	0.450	0.450	24,600
2023-06-13	0.445	0.454	0.445	0.446	0.446	43,100
2023-06-12	0.451	0.451	0.445	0.448	0.448	31,900
2023-06-09	0.444	0.455	0.444	0.452	0.452	69,600
2023-06-08	0.449	0.452	0.449	0.451	0.451	36,400
2023-06-07	0.444	0.450	0.439	0.450	0.450	32,800
2023-06-06	0.443	0.451	0.443	0.446	0.446	42,500
2023-06-05	0.448	0.450	0.447	0.450	0.450	55,201
2023-06-02	0.422	0.443	0.422	0.443	0.443	75,400
2023-06-01	0.438	0.438	0.416	0.434	0.434	81,000
2023-05-31	0.450	0.451	0.430	0.431	0.431	95,700
2023-05-30	0.447	0.454	0.445	0.446	0.446	47,800
2023-05-29	0.445	0.457	0.445	0.455	0.455	67,000
2023-05-26	0.447	0.455	0.444	0.455	0.455	47,500
2023-05-25	0.456	0.456	0.448	0.450	0.450	52,400
2023-05-24	0.456	0.467	0.454	0.460	0.460	66,300
2023-05-23	0.458	0.469	0.455	0.465	0.465	161,700
2023-05-22	0.448	0.458	0.448	0.455	0.455	25,500
2023-05-19	0.459	0.461	0.450	0.452	0.452	34,500
2023-05-18	0.441	0.455	0.440	0.455	0.455	136,500
2023-05-17	0.435	0.440	0.433	0.440	0.440	51,200
2023-05-16	0.430	0.434	0.430	0.433	0.433	34,800
2023-05-15	0.432	0.432	0.432	0.432	0.432	23,900
2023-05-12	0.429	0.437	0.429	0.433	0.433	123,100
2023-05-11	0.421	0.430	0.421	0.430	0.430	54,710
2023-05-10	0.426	0.428	0.422	0.423	0.423	67,500
2023-05-09	0.424	0.430	0.424	0.426	0.426	16,900
2023-05-08	0.440	0.440	0.425	0.425	0.425	90,800
2023-05-05	0.444	0.445	0.440	0.440	0.440	48,000
2023-05-04	0.437	0.446	0.434	0.442	0.442	71,600
2023-04-28	0.430	0.446	0.430	0.446	0.446	212,409

← NewerPage 14 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.