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
2022-05-09	0.499	0.515	0.498	0.510	0.510	230,568
2022-05-06	0.500	0.508	0.500	0.503	0.503	137,567
2022-05-05	0.488	0.508	0.481	0.503	0.503	287,200
2022-04-29	0.500	0.509	0.498	0.499	0.499	497,196
2022-04-28	0.471	0.500	0.466	0.497	0.497	265,500
2022-04-27	0.470	0.483	0.464	0.477	0.477	308,296
2022-04-26	0.498	0.498	0.471	0.481	0.481	222,000
2022-04-25	0.527	0.527	0.496	0.504	0.504	483,867
2022-04-22	0.493	0.527	0.490	0.520	0.520	857,182
2022-04-21	0.480	0.497	0.480	0.493	0.493	350,800
2022-04-20	0.481	0.485	0.476	0.479	0.479	71,220
2022-04-19	0.484	0.490	0.476	0.476	0.476	48,573
2022-04-18	0.470	0.482	0.470	0.475	0.475	58,100
2022-04-15	0.486	0.489	0.479	0.480	0.480	112,694
2022-04-14	0.479	0.493	0.478	0.486	0.486	55,900
2022-04-13	0.490	0.501	0.488	0.490	0.490	318,100
2022-04-12	0.485	0.491	0.478	0.489	0.489	86,220
2022-04-11	0.481	0.485	0.481	0.482	0.482	79,900
2022-04-08	0.484	0.492	0.483	0.487	0.487	31,200
2022-04-07	0.501	0.501	0.483	0.490	0.490	92,300
2022-04-06	0.494	0.502	0.492	0.498	0.498	166,814
2022-04-01	0.500	0.500	0.493	0.499	0.499	258,100
2022-03-31	0.508	0.508	0.497	0.500	0.500	76,700
2022-03-30	0.503	0.513	0.492	0.509	0.509	226,100
2022-03-29	0.500	0.518	0.491	0.496	0.496	419,494
2022-03-28	0.535	0.560	0.510	0.510	0.510	1,010,000
2022-03-25	0.518	0.543	0.516	0.538	0.538	891,834
2022-03-24	0.492	0.536	0.484	0.518	0.518	501,375
2022-03-23	0.487	0.493	0.482	0.493	0.493	212,800
2022-03-22	0.478	0.488	0.476	0.485	0.485	37,900
2022-03-21	0.476	0.487	0.476	0.485	0.485	34,500
2022-03-18	0.485	0.485	0.480	0.484	0.484	126,200
2022-03-17	0.487	0.487	0.475	0.484	0.484	76,600
2022-03-16	0.462	0.487	0.461	0.479	0.479	191,650
2022-03-15	0.479	0.479	0.459	0.460	0.460	199,800
2022-03-14	0.490	0.493	0.481	0.483	0.483	88,700
2022-03-11	0.500	0.506	0.485	0.495	0.495	189,500
2022-03-10	0.475	0.515	0.465	0.506	0.506	688,202
2022-03-09	0.469	0.479	0.457	0.468	0.468	119,900
2022-03-08	0.480	0.480	0.470	0.477	0.477	125,919
2022-03-07	0.486	0.487	0.476	0.479	0.479	75,303
2022-03-04	0.481	0.497	0.481	0.488	0.488	71,000
2022-03-03	0.480	0.494	0.476	0.491	0.491	107,500
2022-03-02	0.480	0.480	0.473	0.477	0.477	73,300
2022-03-01	0.470	0.482	0.470	0.480	0.480	136,100
2022-02-28	0.479	0.479	0.471	0.473	0.473	65,884
2022-02-25	0.474	0.484	0.474	0.484	0.484	36,230
2022-02-24	0.485	0.491	0.471	0.479	0.479	98,700
2022-02-23	0.486	0.487	0.484	0.487	0.487	50,900
2022-02-22	0.488	0.488	0.482	0.483	0.483	62,019
2022-02-21	0.481	0.494	0.481	0.489	0.489	58,300
2022-02-18	0.488	0.496	0.487	0.496	0.496	122,703
2022-02-17	0.505	0.505	0.497	0.500	0.500	149,700
2022-02-16	0.495	0.505	0.493	0.501	0.501	272,196
2022-02-15	0.494	0.500	0.487	0.491	0.491	115,600
2022-02-14	0.482	0.494	0.481	0.490	0.490	153,300
2022-02-11	0.490	0.495	0.487	0.490	0.490	193,250
2022-02-10	0.496	0.497	0.486	0.493	0.493	194,000
2022-02-09	0.483	0.496	0.479	0.496	0.496	647,667
2022-02-08	0.467	0.496	0.467	0.486	0.486	457,443

← NewerPage 19 of 21 · 1,217 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.