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
2026-04-20	0.702	0.713	0.701	0.706	0.706	17,500
2026-04-17	0.727	0.727	0.696	0.700	0.700	31,000
2026-04-16	0.733	0.733	0.710	0.718	0.718	83,400
2026-04-15	0.702	0.714	0.702	0.707	0.707	99,800
2026-04-14	0.687	0.701	0.687	0.700	0.700	42,100
2026-04-13	0.699	0.699	0.681	0.688	0.688	7,500
2026-04-10	0.701	0.703	0.695	0.696	0.696	16,600
2026-04-09	0.699	0.700	0.687	0.700	0.700	6,300
2026-04-08	0.693	0.704	0.685	0.699	0.699	84,342
2026-04-07	0.691	0.691	0.684	0.684	0.684	17,200
2026-04-03	0.682	0.690	0.681	0.684	0.684	21,500
2026-04-02	0.685	0.685	0.681	0.685	0.685	41,900
2026-04-01	0.696	0.700	0.682	0.685	0.685	33,900
2026-03-31	0.716	0.716	0.689	0.696	0.696	25,400
2026-03-30	0.691	0.704	0.687	0.704	0.704	35,900
2026-03-27	0.706	0.706	0.700	0.703	0.703	11,600
2026-03-26	0.715	0.715	0.695	0.706	0.706	12,419
2026-03-25	0.700	0.713	0.689	0.704	0.704	33,900
2026-03-24	0.683	0.697	0.683	0.697	0.697	24,200
2026-03-23	0.700	0.703	0.668	0.690	0.690	167,119
2026-03-20	0.731	0.731	0.715	0.721	0.721	66,900
2026-03-19	0.732	0.732	0.710	0.724	0.724	33,900
2026-03-18	0.716	0.735	0.716	0.732	0.732	53,900
2026-03-17	0.733	0.733	0.728	0.728	0.728	44,800
2026-03-16	0.747	0.747	0.730	0.736	0.736	49,900
2026-03-13	0.723	0.753	0.723	0.738	0.738	62,300
2026-03-12	0.746	0.746	0.726	0.736	0.736	89,619
2026-03-11	0.738	0.752	0.737	0.746	0.746	45,300
2026-03-10	0.729	0.746	0.726	0.746	0.746	74,100
2026-03-09	0.722	0.735	0.722	0.730	0.730	114,600
2026-03-06	0.730	0.737	0.730	0.737	0.737	46,400
2026-03-05	0.723	0.736	0.722	0.730	0.730	46,341
2026-03-04	0.718	0.738	0.712	0.722	0.722	56,300
2026-03-03	0.732	0.752	0.711	0.724	0.724	203,800
2026-03-02	0.755	0.755	0.728	0.745	0.745	154,600
2026-02-27	0.723	0.759	0.723	0.756	0.756	303,587
2026-02-26	0.730	0.739	0.730	0.736	0.736	139,286
2026-02-25	0.728	0.744	0.723	0.736	0.736	224,300
2026-02-24	0.704	0.741	0.684	0.732	0.732	562,638
2026-02-13	0.689	0.690	0.680	0.689	0.689	52,800
2026-02-12	0.679	0.703	0.673	0.685	0.685	67,800
2026-02-11	0.678	0.689	0.677	0.685	0.685	20,000
2026-02-10	0.687	0.695	0.680	0.689	0.689	12,000
2026-02-09	0.690	0.690	0.674	0.688	0.688	45,100
2026-02-06	0.673	0.687	0.673	0.686	0.686	5,500
2026-02-05	0.687	0.687	0.671	0.685	0.685	9,300
2026-02-04	0.680	0.688	0.680	0.684	0.684	38,300
2026-02-03	0.676	0.685	0.670	0.685	0.685	40,064
2026-02-02	0.685	0.687	0.676	0.676	0.676	66,100
2026-01-30	0.666	0.681	0.666	0.676	0.676	55,200
2026-01-29	0.666	0.681	0.666	0.667	0.667	78,100
2026-01-28	0.692	0.698	0.678	0.679	0.679	93,692
2026-01-27	0.680	0.698	0.678	0.696	0.696	113,100
2026-01-26	0.686	0.686	0.672	0.682	0.682	78,850
2026-01-23	0.677	0.694	0.677	0.694	0.694	39,300
2026-01-22	0.683	0.696	0.683	0.685	0.685	163,600
2026-01-21	0.680	0.700	0.678	0.696	0.696	241,750
2026-01-20	0.643	0.680	0.640	0.680	0.680	223,900
2026-01-19	0.618	0.644	0.607	0.644	0.644	207,601
2026-01-16	0.628	0.628	0.600	0.613	0.613	335,101

← NewerPage 3 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.