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
2022-08-01	0.492	0.492	0.490	0.492	0.492	40,900
2022-07-29	0.493	0.493	0.489	0.492	0.492	83,800
2022-07-28	0.501	0.501	0.493	0.496	0.496	90,900
2022-07-27	0.490	0.495	0.490	0.495	0.495	38,000
2022-07-26	0.495	0.500	0.490	0.490	0.490	111,600
2022-07-25	0.495	0.498	0.494	0.494	0.494	39,000
2022-07-22	0.497	0.497	0.491	0.491	0.491	36,200
2022-07-21	0.493	0.494	0.491	0.492	0.492	33,800
2022-07-20	0.494	0.494	0.490	0.490	0.490	31,000
2022-07-19	0.485	0.491	0.485	0.490	0.490	33,100
2022-07-18	0.494	0.498	0.469	0.489	0.489	194,800
2022-07-15	0.508	0.511	0.498	0.498	0.498	150,900
2022-07-14	0.506	0.516	0.506	0.514	0.514	167,200
2022-07-13	0.514	0.514	0.505	0.506	0.506	54,600
2022-07-12	0.505	0.509	0.502	0.506	0.506	31,700
2022-07-11	0.505	0.512	0.502	0.511	0.511	91,700
2022-07-08	0.516	0.516	0.505	0.507	0.507	160,500
2022-07-07	0.504	0.515	0.504	0.507	0.507	133,700
2022-07-06	0.512	0.528	0.500	0.520	0.520	222,900
2022-07-05	0.518	0.538	0.514	0.517	0.517	477,400
2022-07-04	0.514	0.519	0.508	0.515	0.515	227,600
2022-07-01	0.499	0.518	0.499	0.515	0.515	379,600
2022-06-30	0.498	0.504	0.495	0.504	0.504	284,600
2022-06-29	0.494	0.498	0.494	0.495	0.495	75,330
2022-06-28	0.494	0.498	0.492	0.496	0.496	194,900
2022-06-27	0.490	0.495	0.489	0.494	0.494	137,100
2022-06-24	0.486	0.494	0.484	0.493	0.493	245,300
2022-06-23	0.482	0.489	0.482	0.489	0.489	61,700
2022-06-22	0.485	0.487	0.482	0.485	0.485	90,200
2022-06-21	0.493	0.493	0.486	0.487	0.487	25,800
2022-06-20	0.486	0.490	0.486	0.489	0.489	26,000
2022-06-17	0.489	0.491	0.488	0.490	0.490	56,700
2022-06-16	0.492	0.495	0.485	0.492	0.492	75,100
2022-06-15	0.490	0.493	0.485	0.492	0.492	180,000
2022-06-14	0.495	0.498	0.489	0.491	0.491	101,400
2022-06-13	0.496	0.503	0.492	0.496	0.496	142,700
2022-06-10	0.495	0.496	0.492	0.495	0.495	73,200
2022-06-09	0.485	0.495	0.485	0.494	0.494	215,388
2022-06-08	0.483	0.489	0.483	0.487	0.487	79,930
2022-06-07	0.488	0.489	0.485	0.488	0.488	84,200
2022-06-06	0.483	0.488	0.482	0.488	0.488	133,108
2022-06-02	0.490	0.490	0.482	0.482	0.482	221,100
2022-06-01	0.488	0.494	0.483	0.490	0.490	198,800
2022-05-31	0.496	0.499	0.487	0.495	0.495	340,724
2022-05-30	0.517	0.524	0.495	0.496	0.496	944,588
2022-05-27	0.519	0.525	0.514	0.520	0.520	166,400
2022-05-26	0.508	0.525	0.507	0.519	0.519	388,300
2022-05-25	0.497	0.511	0.496	0.508	0.508	53,800
2022-05-24	0.510	0.510	0.499	0.500	0.500	252,101
2022-05-23	0.507	0.517	0.507	0.515	0.515	86,600
2022-05-20	0.511	0.522	0.511	0.517	0.517	169,900
2022-05-19	0.519	0.519	0.507	0.512	0.512	148,200
2022-05-18	0.508	0.529	0.499	0.519	0.519	310,301
2022-05-17	0.530	0.530	0.509	0.513	0.513	343,100
2022-05-16	0.541	0.547	0.513	0.541	0.541	677,859
2022-05-13	0.545	0.558	0.536	0.541	0.541	670,800
2022-05-12	0.512	0.540	0.504	0.535	0.535	549,800
2022-05-11	0.517	0.520	0.513	0.513	0.513	105,200
2022-05-10	0.497	0.521	0.497	0.517	0.517	314,600
2022-05-09	0.499	0.515	0.498	0.510	0.510	230,568

← NewerPage 18 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.