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
2023-04-27	0.427	0.433	0.426	0.432	0.432	28,100
2023-04-26	0.426	0.429	0.422	0.427	0.427	111,900
2023-04-25	0.432	0.432	0.421	0.428	0.428	90,200
2023-04-24	0.440	0.441	0.436	0.439	0.439	76,300
2023-04-21	0.456	0.456	0.431	0.438	0.438	199,984
2023-04-20	0.454	0.454	0.450	0.452	0.452	61,100
2023-04-19	0.463	0.463	0.457	0.457	0.457	38,100
2023-04-18	0.467	0.467	0.459	0.463	0.463	21,000
2023-04-17	0.465	0.465	0.458	0.464	0.464	40,200
2023-04-14	0.456	0.462	0.455	0.462	0.462	92,657
2023-04-13	0.453	0.462	0.453	0.461	0.461	34,200
2023-04-12	0.461	0.464	0.456	0.461	0.461	46,600
2023-04-11	0.456	0.462	0.455	0.461	0.461	27,800
2023-04-10	0.463	0.469	0.450	0.460	0.460	84,499
2023-04-07	0.468	0.468	0.461	0.468	0.468	78,900
2023-04-06	0.464	0.472	0.460	0.465	0.465	64,200
2023-04-04	0.462	0.473	0.462	0.471	0.471	50,000
2023-04-03	0.474	0.474	0.455	0.473	0.473	106,400
2023-03-31	0.467	0.472	0.467	0.469	0.469	46,000
2023-03-30	0.465	0.474	0.464	0.471	0.471	48,598
2023-03-29	0.468	0.468	0.462	0.465	0.465	53,900
2023-03-28	0.483	0.483	0.470	0.471	0.471	98,800
2023-03-27	0.481	0.485	0.475	0.477	0.477	56,900
2023-03-24	0.484	0.484	0.481	0.484	0.484	48,700
2023-03-23	0.484	0.487	0.483	0.486	0.486	29,200
2023-03-22	0.489	0.489	0.482	0.486	0.486	37,500
2023-03-21	0.493	0.493	0.480	0.488	0.488	56,200
2023-03-20	0.490	0.495	0.486	0.493	0.493	41,700
2023-03-17	0.482	0.491	0.481	0.488	0.488	45,200
2023-03-16	0.493	0.493	0.480	0.482	0.482	24,900
2023-03-15	0.484	0.498	0.484	0.490	0.490	37,900
2023-03-14	0.490	0.493	0.481	0.486	0.486	91,700
2023-03-13	0.505	0.505	0.490	0.492	0.492	40,900
2023-03-10	0.501	0.501	0.486	0.501	0.501	69,301
2023-03-09	0.504	0.508	0.502	0.506	0.506	46,900
2023-03-08	0.502	0.511	0.501	0.509	0.509	103,900
2023-03-07	0.520	0.520	0.506	0.506	0.506	72,800
2023-03-06	0.522	0.522	0.520	0.522	0.522	31,400
2023-03-03	0.521	0.528	0.521	0.521	0.521	37,100
2023-03-02	0.528	0.528	0.522	0.522	0.522	32,700
2023-03-01	0.531	0.531	0.525	0.530	0.530	104,398
2023-02-28	0.536	0.536	0.530	0.533	0.533	51,501
2023-02-27	0.534	0.535	0.526	0.530	0.530	57,200
2023-02-24	0.525	0.534	0.525	0.532	0.532	53,900
2023-02-23	0.526	0.529	0.526	0.528	0.528	52,000
2023-02-22	0.519	0.525	0.519	0.524	0.524	95,967
2023-02-21	0.525	0.527	0.522	0.527	0.527	103,700
2023-02-20	0.532	0.532	0.526	0.527	0.527	66,600
2023-02-17	0.533	0.534	0.522	0.532	0.532	172,100
2023-02-16	0.536	0.545	0.530	0.532	0.532	243,900
2023-02-15	0.538	0.538	0.532	0.538	0.538	80,700
2023-02-14	0.528	0.535	0.528	0.535	0.535	75,500
2023-02-13	0.528	0.531	0.526	0.529	0.529	81,500
2023-02-10	0.524	0.530	0.524	0.527	0.527	49,500
2023-02-09	0.531	0.531	0.525	0.525	0.525	119,782
2023-02-08	0.536	0.536	0.532	0.533	0.533	29,700
2023-02-07	0.534	0.534	0.528	0.534	0.534	34,100
2023-02-06	0.532	0.535	0.525	0.533	0.533	58,300
2023-02-03	0.533	0.533	0.527	0.531	0.531	138,700
2023-02-02	0.532	0.540	0.532	0.536	0.536	89,300

← NewerPage 15 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.