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
2022-02-07	0.460	0.470	0.458	0.468	0.468	106,700
2022-01-28	0.455	0.466	0.455	0.463	0.463	107,000
2022-01-27	0.453	0.467	0.445	0.455	0.455	88,550
2022-01-26	0.443	0.452	0.443	0.450	0.450	26,000
2022-01-25	0.451	0.451	0.446	0.446	0.446	64,000
2022-01-24	0.445	0.463	0.445	0.456	0.456	109,300
2022-01-21	0.456	0.460	0.449	0.457	0.457	67,800
2022-01-20	0.460	0.460	0.444	0.459	0.459	119,900
2022-01-19	0.437	0.467	0.437	0.458	0.458	221,700
2022-01-18	0.443	0.443	0.437	0.441	0.441	28,100
2022-01-17	0.447	0.449	0.443	0.445	0.445	19,200
2022-01-14	0.450	0.450	0.440	0.447	0.447	42,100
2022-01-13	0.450	0.452	0.444	0.445	0.445	113,000
2022-01-12	0.445	0.450	0.444	0.450	0.450	138,900
2022-01-11	0.450	0.453	0.446	0.451	0.451	96,601
2022-01-10	0.443	0.452	0.443	0.452	0.452	64,730
2022-01-07	0.460	0.461	0.449	0.449	0.449	109,600
2022-01-06	0.447	0.460	0.447	0.457	0.457	152,100
2022-01-05	0.454	0.454	0.446	0.451	0.451	122,091
2022-01-04	0.438	0.454	0.436	0.454	0.454	259,960
2021-12-31	0.429	0.443	0.429	0.441	0.441	218,104
2021-12-30	0.435	0.435	0.430	0.432	0.432	64,600
2021-12-29	0.433	0.435	0.430	0.431	0.431	55,911
2021-12-28	0.429	0.432	0.429	0.430	0.430	42,900
2021-12-27	0.426	0.430	0.424	0.428	0.428	53,566
2021-12-24	0.427	0.427	0.423	0.425	0.425	23,100
2021-12-23	0.420	0.427	0.420	0.426	0.426	153,000
2021-12-22	0.421	0.426	0.420	0.423	0.423	72,000
2021-12-21	0.424	0.429	0.419	0.426	0.426	130,000
2021-12-20	0.426	0.426	0.418	0.423	0.423	87,100
2021-12-17	0.418	0.422	0.418	0.422	0.422	19,050
2021-12-16	0.422	0.422	0.418	0.419	0.419	18,600
2021-12-15	0.417	0.421	0.417	0.421	0.421	27,900
2021-12-14	0.417	0.418	0.416	0.416	0.416	105,200
2021-12-13	0.416	0.424	0.416	0.421	0.421	34,200
2021-12-10	0.420	0.424	0.420	0.421	0.421	76,400
2021-12-09	0.414	0.420	0.414	0.420	0.420	21,000
2021-12-08	0.419	0.420	0.412	0.419	0.419	32,100
2021-12-07	0.413	0.418	0.413	0.418	0.418	19,100
2021-12-06	0.416	0.416	0.414	0.415	0.415	6,800
2021-12-03	0.416	0.420	0.414	0.419	0.419	126,000
2021-12-02	0.419	0.419	0.419	0.419	0.419	24,500
2021-12-01	0.410	0.418	0.410	0.417	0.417	31,400
2021-11-30	0.418	0.418	0.411	0.416	0.416	25,000
2021-11-29	0.417	0.427	0.402	0.412	0.412	95,900
2021-11-26	0.418	0.435	0.417	0.427	0.427	99,500
2021-11-25	0.420	0.420	0.418	0.419	0.419	14,200
2021-11-24	0.414	0.420	0.414	0.420	0.420	49,340
2021-11-23	0.407	0.415	0.407	0.412	0.412	14,700
2021-11-22	0.411	0.416	0.411	0.413	0.413	9,730
2021-11-19	0.413	0.416	0.413	0.415	0.415	17,000
2021-11-18	0.414	0.417	0.410	0.412	0.412	187,390
2021-11-17	0.407	0.411	0.406	0.408	0.408	27,400
2021-11-16	0.408	0.410	0.402	0.408	0.408	17,400
2021-11-15	0.408	0.408	0.402	0.402	0.402	16,000
2021-11-12	0.402	0.408	0.402	0.408	0.408	12,841
2021-11-11	0.408	0.408	0.402	0.407	0.407	25,300
2021-11-10	0.405	0.405	0.400	0.400	0.400	18,900
2021-11-09	0.398	0.406	0.398	0.401	0.401	14,200
2021-11-08	0.406	0.406	0.406	0.406	0.406	14,000

← NewerPage 20 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.