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
2026-07-17	0.596	0.598	0.585	0.597	0.597	105,400
2026-07-16	0.565	0.603	0.565	0.600	0.600	16,500
2026-07-15	0.599	0.608	0.591	0.601	0.601	52,100
2026-07-14	0.610	0.610	0.597	0.607	0.607	2,500
2026-07-13	0.610	0.610	0.596	0.608	0.608	47,000
2026-07-10	0.600	0.623	0.599	0.611	0.611	54,300
2026-07-09	0.600	0.610	0.595	0.610	0.610	61,400
2026-07-08	0.603	0.610	0.591	0.609	0.609	101,100
2026-07-07	0.602	0.613	0.601	0.613	0.613	40,100
2026-07-06	0.603	0.618	0.603	0.615	0.615	48,300
2026-07-03	0.599	0.617	0.598	0.617	0.617	109,300
2026-07-02	0.625	0.625	0.605	0.617	0.617	100,201
2026-07-01	0.602	0.618	0.602	0.616	0.616	16,300
2026-06-30	0.602	0.620	0.595	0.619	0.619	52,700
2026-06-29	0.588	0.608	0.588	0.605	0.602	15,800
2026-06-26	0.618	0.618	0.592	0.607	0.604	131,200
2026-06-25	0.617	0.617	0.596	0.614	0.611	19,100
2026-06-24	0.625	0.625	0.590	0.613	0.610	134,800
2026-06-23	0.624	0.624	0.603	0.615	0.615	134,300
2026-06-22	0.588	0.628	0.588	0.616	0.616	51,200
2026-06-18	0.598	0.609	0.588	0.608	0.608	129,000
2026-06-17	0.575	0.598	0.565	0.598	0.598	77,000
2026-06-16	0.579	0.579	0.562	0.575	0.575	48,900
2026-06-15	0.558	0.573	0.558	0.570	0.570	25,500
2026-06-12	0.572	0.572	0.560	0.570	0.570	40,200
2026-06-11	0.566	0.573	0.555	0.570	0.570	85,700
2026-06-10	0.582	0.582	0.555	0.567	0.567	14,800
2026-06-09	0.557	0.570	0.557	0.566	0.566	22,200
2026-06-08	0.568	0.577	0.554	0.570	0.570	14,100
2026-06-05	0.562	0.570	0.552	0.568	0.568	140,300
2026-06-04	0.560	0.560	0.545	0.560	0.560	21,500
2026-06-03	0.569	0.569	0.550	0.560	0.560	104,100
2026-06-02	0.577	0.577	0.551	0.563	0.563	35,800
2026-06-01	0.572	0.572	0.546	0.565	0.565	56,300
2026-05-29	0.546	0.557	0.546	0.556	0.556	16,700
2026-05-28	0.533	0.565	0.533	0.558	0.558	34,800
2026-05-27	0.559	0.580	0.548	0.559	0.559	71,686
2026-05-26	0.575	0.575	0.544	0.559	0.559	45,500
2026-05-25	0.563	0.573	0.553	0.560	0.560	6,800
2026-05-22	0.550	0.568	0.542	0.563	0.563	22,381
2026-05-21	0.570	0.570	0.546	0.557	0.557	80,900
2026-05-20	0.567	0.572	0.532	0.572	0.572	236,681
2026-05-19	0.576	0.584	0.572	0.576	0.576	123,500
2026-05-18	0.622	0.622	0.570	0.584	0.584	277,501
2026-05-15	0.611	0.640	0.611	0.622	0.622	116,340
2026-05-14	0.661	0.661	0.626	0.640	0.640	102,002
2026-05-13	0.682	0.682	0.660	0.662	0.662	33,400
2026-05-12	0.676	0.676	0.661	0.664	0.664	62,100
2026-05-11	0.679	0.679	0.667	0.676	0.676	16,300
2026-05-08	0.680	0.680	0.663	0.672	0.672	27,600
2026-05-07	0.676	0.682	0.663	0.675	0.675	74,300
2026-05-06	0.682	0.696	0.681	0.682	0.682	43,800
2026-04-30	0.683	0.690	0.682	0.690	0.690	41,700
2026-04-29	0.690	0.690	0.684	0.688	0.688	61,200
2026-04-28	0.690	0.700	0.683	0.686	0.686	50,902
2026-04-27	0.682	0.704	0.682	0.697	0.697	81,000
2026-04-24	0.688	0.699	0.686	0.698	0.698	74,800
2026-04-23	0.691	0.697	0.686	0.696	0.696	36,200
2026-04-22	0.693	0.703	0.691	0.701	0.701	39,100
2026-04-21	0.703	0.703	0.690	0.700	0.700	54,800

← NewerPage 2 of 21 · 1,215 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.