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
2023-02-01	0.539	0.540	0.529	0.534	0.534	180,200
2023-01-31	0.545	0.545	0.539	0.539	0.539	64,500
2023-01-30	0.549	0.552	0.539	0.545	0.545	111,500
2023-01-20	0.547	0.553	0.546	0.551	0.551	97,582
2023-01-19	0.554	0.554	0.542	0.553	0.553	79,100
2023-01-18	0.536	0.557	0.533	0.553	0.553	128,182
2023-01-17	0.543	0.548	0.540	0.540	0.540	83,900
2023-01-16	0.550	0.552	0.540	0.551	0.551	127,400
2023-01-13	0.553	0.557	0.550	0.551	0.551	33,000
2023-01-12	0.556	0.563	0.556	0.556	0.556	44,600
2023-01-11	0.560	0.568	0.555	0.559	0.559	160,800
2023-01-10	0.558	0.568	0.555	0.564	0.564	147,000
2023-01-09	0.550	0.565	0.550	0.558	0.558	176,182
2023-01-06	0.546	0.573	0.546	0.558	0.558	337,700
2023-01-05	0.544	0.553	0.544	0.550	0.550	185,400
2023-01-04	0.545	0.549	0.540	0.544	0.544	135,700
2023-01-03	0.540	0.545	0.533	0.544	0.544	113,385
2022-12-30	0.539	0.539	0.525	0.539	0.539	131,700
2022-12-29	0.517	0.537	0.517	0.536	0.536	84,700
2022-12-28	0.525	0.541	0.523	0.526	0.526	110,700
2022-12-27	0.546	0.552	0.526	0.533	0.533	240,300
2022-12-26	0.517	0.545	0.514	0.545	0.545	575,425
2022-12-23	0.534	0.534	0.511	0.518	0.518	262,100
2022-12-22	0.523	0.535	0.523	0.535	0.535	26,200
2022-12-21	0.524	0.540	0.524	0.531	0.531	27,900
2022-12-20	0.528	0.536	0.525	0.530	0.530	28,800
2022-12-19	0.540	0.556	0.529	0.529	0.529	178,900
2022-12-16	0.555	0.555	0.537	0.547	0.547	73,100
2022-12-15	0.556	0.557	0.548	0.552	0.552	69,800
2022-12-14	0.553	0.556	0.545	0.555	0.555	106,100
2022-12-13	0.543	0.559	0.543	0.551	0.551	96,200
2022-12-12	0.564	0.568	0.545	0.549	0.549	270,774
2022-12-09	0.571	0.577	0.560	0.562	0.562	213,500
2022-12-08	0.582	0.582	0.568	0.576	0.576	109,300
2022-12-07	0.573	0.584	0.573	0.582	0.582	185,100
2022-12-06	0.585	0.592	0.575	0.576	0.576	182,600
2022-12-05	0.597	0.597	0.581	0.587	0.587	242,898
2022-12-02	0.568	0.600	0.565	0.590	0.590	452,348
2022-12-01	0.575	0.575	0.558	0.567	0.567	214,098
2022-11-30	0.576	0.581	0.569	0.575	0.575	193,400
2022-11-29	0.549	0.598	0.549	0.580	0.580	646,550
2022-11-28	0.558	0.564	0.546	0.552	0.552	163,000
2022-11-25	0.562	0.564	0.553	0.563	0.563	117,150
2022-11-24	0.545	0.570	0.545	0.556	0.556	315,101
2022-11-23	0.571	0.571	0.533	0.547	0.547	508,903
2022-11-22	0.594	0.615	0.560	0.575	0.575	915,238
2022-11-21	0.567	0.587	0.564	0.586	0.586	525,303
2022-11-18	0.600	0.603	0.560	0.576	0.576	948,227
2022-11-17	0.545	0.601	0.545	0.599	0.599	1,845,883
2022-11-16	0.520	0.557	0.516	0.546	0.546	1,342,174
2022-11-15	0.510	0.520	0.502	0.518	0.518	225,500
2022-11-14	0.514	0.526	0.506	0.510	0.510	232,000
2022-11-11	0.515	0.528	0.510	0.516	0.516	566,460
2022-11-10	0.505	0.515	0.499	0.515	0.515	185,500
2022-11-09	0.515	0.516	0.505	0.512	0.512	122,900
2022-11-08	0.513	0.516	0.507	0.515	0.515	130,551
2022-11-07	0.513	0.516	0.506	0.512	0.512	133,200
2022-11-04	0.500	0.507	0.495	0.507	0.507	140,251
2022-11-03	0.500	0.503	0.493	0.502	0.502	59,300
2022-11-02	0.503	0.503	0.491	0.502	0.502	125,800

← NewerPage 16 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.