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
2022-11-01	0.499	0.501	0.490	0.501	0.501	109,200
2022-10-31	0.495	0.500	0.488	0.494	0.494	330,200
2022-10-28	0.514	0.524	0.499	0.503	0.503	391,010
2022-10-27	0.530	0.530	0.512	0.519	0.519	342,500
2022-10-26	0.508	0.539	0.500	0.525	0.525	609,200
2022-10-25	0.493	0.506	0.491	0.505	0.505	355,600
2022-10-24	0.507	0.518	0.490	0.498	0.498	345,600
2022-10-21	0.489	0.508	0.484	0.507	0.507	750,414
2022-10-20	0.488	0.489	0.483	0.485	0.485	124,300
2022-10-19	0.478	0.487	0.478	0.484	0.484	120,800
2022-10-18	0.474	0.483	0.473	0.479	0.479	41,200
2022-10-17	0.470	0.478	0.470	0.478	0.478	32,900
2022-10-14	0.471	0.477	0.468	0.476	0.476	59,700
2022-10-13	0.468	0.476	0.463	0.472	0.472	49,711
2022-10-12	0.467	0.470	0.453	0.470	0.470	48,800
2022-10-11	0.463	0.465	0.455	0.464	0.464	40,411
2022-10-10	0.456	0.469	0.456	0.463	0.463	45,600
2022-09-30	0.456	0.461	0.455	0.457	0.457	34,701
2022-09-29	0.456	0.464	0.454	0.461	0.461	74,500
2022-09-28	0.453	0.464	0.453	0.458	0.458	65,400
2022-09-27	0.454	0.465	0.453	0.464	0.464	83,600
2022-09-26	0.478	0.502	0.449	0.454	0.454	554,302
2022-09-23	0.508	0.508	0.495	0.499	0.499	138,400
2022-09-22	0.508	0.516	0.503	0.509	0.509	130,300
2022-09-21	0.509	0.512	0.502	0.508	0.508	91,500
2022-09-20	0.504	0.514	0.503	0.509	0.509	201,700
2022-09-19	0.500	0.503	0.492	0.498	0.498	175,600
2022-09-16	0.498	0.520	0.498	0.507	0.507	553,300
2022-09-15	0.507	0.510	0.495	0.497	0.497	261,951
2022-09-14	0.508	0.513	0.502	0.508	0.508	334,910
2022-09-13	0.512	0.514	0.503	0.507	0.507	200,000
2022-09-09	0.508	0.520	0.502	0.514	0.514	223,400
2022-09-08	0.513	0.520	0.503	0.510	0.510	141,310
2022-09-07	0.512	0.524	0.512	0.515	0.515	319,800
2022-09-06	0.511	0.513	0.506	0.512	0.512	169,700
2022-09-05	0.510	0.513	0.504	0.508	0.508	290,510
2022-09-02	0.498	0.509	0.496	0.508	0.508	299,377
2022-09-01	0.502	0.502	0.498	0.498	0.498	20,600
2022-08-31	0.502	0.502	0.498	0.501	0.501	54,600
2022-08-30	0.499	0.503	0.495	0.503	0.503	190,100
2022-08-29	0.505	0.505	0.488	0.502	0.502	255,100
2022-08-26	0.491	0.498	0.491	0.494	0.494	51,500
2022-08-25	0.496	0.497	0.489	0.495	0.495	150,300
2022-08-24	0.500	0.500	0.484	0.495	0.495	234,067
2022-08-23	0.486	0.503	0.485	0.500	0.500	222,900
2022-08-22	0.485	0.490	0.485	0.489	0.489	85,200
2022-08-19	0.483	0.490	0.483	0.486	0.486	125,352
2022-08-18	0.484	0.486	0.484	0.484	0.484	22,600
2022-08-17	0.484	0.488	0.483	0.486	0.486	78,300
2022-08-16	0.484	0.488	0.482	0.483	0.483	79,000
2022-08-15	0.485	0.487	0.485	0.487	0.487	36,167
2022-08-12	0.485	0.488	0.483	0.488	0.488	67,700
2022-08-11	0.485	0.486	0.481	0.484	0.484	40,100
2022-08-10	0.481	0.483	0.478	0.478	0.478	53,900
2022-08-09	0.482	0.485	0.481	0.481	0.481	28,400
2022-08-08	0.487	0.487	0.483	0.484	0.484	48,600
2022-08-05	0.486	0.488	0.483	0.487	0.487	16,000
2022-08-04	0.481	0.493	0.481	0.482	0.482	21,500
2022-08-03	0.481	0.485	0.476	0.481	0.481	157,200
2022-08-02	0.490	0.490	0.476	0.481	0.481	195,600

← NewerPage 17 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.