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
2026-01-15	0.637	0.637	0.618	0.618	0.618	292,200
2026-01-14	0.644	0.652	0.638	0.638	0.638	114,700
2026-01-13	0.662	0.662	0.646	0.653	0.653	41,300
2026-01-12	0.660	0.660	0.628	0.660	0.660	162,000
2026-01-09	0.652	0.665	0.652	0.665	0.665	79,800
2026-01-08	0.650	0.666	0.645	0.666	0.666	77,300
2026-01-07	0.662	0.663	0.653	0.657	0.657	63,500
2026-01-06	0.665	0.665	0.648	0.664	0.664	227,100
2026-01-05	0.672	0.693	0.665	0.670	0.670	179,300
2025-12-31	0.675	0.714	0.675	0.686	0.686	65,300
2025-12-30	0.700	0.722	0.691	0.701	0.701	82,000
2025-12-29	0.726	0.734	0.702	0.713	0.713	54,600
2025-12-26	0.723	0.740	0.723	0.726	0.726	114,000
2025-12-25	0.734	0.743	0.731	0.733	0.733	80,300
2025-12-24	0.728	0.743	0.728	0.738	0.738	27,700
2025-12-23	0.730	0.743	0.730	0.731	0.731	30,400
2025-12-22	0.725	0.744	0.725	0.739	0.739	28,600
2025-12-19	0.735	0.754	0.720	0.738	0.738	30,200
2025-12-18	0.734	0.746	0.730	0.730	0.730	68,100
2025-12-17	0.735	0.749	0.731	0.736	0.736	50,600
2025-12-16	0.733	0.754	0.733	0.735	0.735	63,200
2025-12-15	0.760	0.761	0.733	0.742	0.742	25,100
2025-12-12	0.778	0.778	0.730	0.741	0.741	41,300
2025-12-11	0.764	0.764	0.751	0.755	0.755	7,100
2025-12-10	0.740	0.770	0.740	0.752	0.752	33,600
2025-12-09	0.753	0.766	0.746	0.747	0.747	64,700
2025-12-08	0.769	0.776	0.756	0.758	0.758	53,500
2025-12-05	0.754	0.774	0.754	0.768	0.768	34,800
2025-12-04	0.790	0.790	0.745	0.768	0.768	68,400
2025-12-03	0.785	0.786	0.751	0.758	0.758	157,700
2025-12-02	0.802	0.813	0.771	0.788	0.788	126,700
2025-12-01	0.804	0.819	0.801	0.810	0.810	109,054
2025-11-28	0.823	0.823	0.807	0.814	0.814	54,700
2025-11-27	0.811	0.819	0.808	0.814	0.814	42,100
2025-11-26	0.825	0.835	0.815	0.820	0.820	61,000
2025-11-25	0.802	0.825	0.802	0.822	0.822	152,600
2025-11-24	0.809	0.825	0.809	0.825	0.825	111,100
2025-11-21	0.821	0.845	0.808	0.827	0.827	190,700
2025-11-20	0.820	0.855	0.820	0.837	0.837	66,300
2025-11-19	0.824	0.843	0.824	0.832	0.832	45,000
2025-11-18	0.824	0.855	0.824	0.841	0.841	35,200
2025-11-17	0.800	0.859	0.800	0.857	0.857	119,700
2025-11-14	0.860	0.865	0.846	0.859	0.859	58,600
2025-11-13	0.861	0.874	0.856	0.862	0.862	44,400
2025-11-12	0.852	0.866	0.852	0.863	0.863	34,700
2025-11-11	0.876	0.876	0.851	0.863	0.863	130,400
2025-11-10	0.888	0.888	0.858	0.875	0.875	131,900
2025-11-07	0.877	0.890	0.832	0.890	0.890	365,690
2025-11-06	0.890	0.890	0.865	0.876	0.876	155,900
2025-11-05	0.876	0.906	0.863	0.889	0.889	82,600
2025-11-04	0.930	0.930	0.886	0.890	0.890	209,591
2025-11-03	0.871	0.938	0.869	0.922	0.922	544,388
2025-10-31	0.865	0.874	0.833	0.870	0.870	222,700
2025-10-30	0.883	0.887	0.856	0.864	0.864	281,401
2025-10-29	0.908	0.908	0.861	0.884	0.884	369,200
2025-10-28	0.833	0.900	0.833	0.890	0.890	576,701
2025-10-27	0.776	0.833	0.776	0.832	0.832	449,790
2025-10-24	0.784	0.784	0.767	0.777	0.777	68,610
2025-10-23	0.745	0.795	0.745	0.784	0.784	343,264
2025-10-22	0.743	0.757	0.743	0.752	0.752	94,000

← NewerPage 4 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.