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
2025-10-21	0.756	0.758	0.739	0.757	0.757	67,452
2025-10-20	0.730	0.757	0.730	0.755	0.755	146,100
2025-10-17	0.749	0.761	0.740	0.740	0.740	65,600
2025-10-16	0.756	0.756	0.747	0.754	0.754	67,100
2025-10-15	0.751	0.763	0.751	0.753	0.753	136,700
2025-10-14	0.769	0.772	0.746	0.765	0.765	202,801
2025-10-13	0.751	0.792	0.751	0.770	0.770	162,800
2025-10-10	0.815	0.818	0.781	0.795	0.795	235,000
2025-10-09	0.815	0.833	0.815	0.818	0.818	99,800
2025-09-30	0.780	0.819	0.780	0.814	0.814	74,500
2025-09-29	0.808	0.828	0.751	0.820	0.820	320,210
2025-09-26	0.841	0.846	0.814	0.826	0.826	194,900
2025-09-25	0.839	0.859	0.831	0.840	0.840	151,700
2025-09-24	0.849	0.857	0.823	0.854	0.854	149,696
2025-09-23	0.830	0.855	0.799	0.849	0.849	529,107
2025-09-22	0.856	0.862	0.807	0.838	0.838	466,567
2025-09-19	0.858	0.871	0.849	0.855	0.855	232,138
2025-09-18	0.884	0.888	0.850	0.860	0.860	209,799
2025-09-17	0.879	0.885	0.864	0.884	0.884	233,800
2025-09-16	0.889	0.889	0.858	0.884	0.884	482,100
2025-09-15	0.902	0.910	0.872	0.888	0.888	196,008
2025-09-12	0.941	0.941	0.883	0.903	0.903	550,800
2025-09-11	0.940	0.951	0.912	0.940	0.940	493,901
2025-09-10	0.954	0.978	0.926	0.956	0.956	573,628
2025-09-09	0.888	0.980	0.888	0.955	0.955	1,020,081
2025-09-08	0.916	0.916	0.882	0.902	0.902	156,301
2025-09-05	0.869	0.909	0.841	0.902	0.902	488,091
2025-09-04	0.896	0.896	0.830	0.870	0.870	490,080
2025-09-03	0.842	0.917	0.830	0.858	0.858	812,696
2025-09-02	0.774	0.843	0.767	0.843	0.843	1,292,162
2025-09-01	0.724	0.771	0.721	0.766	0.766	368,352
2025-08-29	0.744	0.745	0.718	0.738	0.738	233,000
2025-08-28	0.722	0.738	0.715	0.737	0.737	222,300
2025-08-27	0.719	0.745	0.709	0.725	0.725	469,500
2025-08-26	0.776	0.779	0.698	0.719	0.719	1,797,617
2025-08-25	0.780	0.785	0.767	0.775	0.775	312,400
2025-08-22	0.755	0.782	0.740	0.780	0.780	682,450
2025-08-21	0.772	0.782	0.754	0.761	0.761	581,410
2025-08-20	0.734	0.787	0.734	0.772	0.772	321,510
2025-08-19	0.726	0.751	0.726	0.749	0.749	466,200
2025-08-18	0.701	0.749	0.701	0.731	0.731	560,930
2025-08-15	0.669	0.738	0.667	0.707	0.707	561,745
2025-08-14	0.688	0.688	0.668	0.677	0.677	374,766
2025-08-13	0.695	0.695	0.668	0.674	0.674	545,091
2025-08-12	0.645	0.700	0.643	0.680	0.680	778,082
2025-08-11	0.663	0.672	0.644	0.644	0.644	571,366
2025-08-08	0.631	0.678	0.624	0.664	0.664	922,154
2025-08-07	0.648	0.677	0.626	0.630	0.630	882,155
2025-08-06	0.616	0.660	0.583	0.656	0.656	928,501
2025-08-05	0.553	0.616	0.553	0.610	0.610	1,255,627
2025-08-04	0.532	0.570	0.525	0.560	0.560	467,400
2025-08-01	0.532	0.540	0.522	0.536	0.536	304,585
2025-07-31	0.533	0.543	0.533	0.537	0.537	164,800
2025-07-30	0.537	0.548	0.533	0.538	0.538	118,085
2025-07-29	0.534	0.545	0.530	0.538	0.538	137,292
2025-07-28	0.535	0.545	0.531	0.533	0.533	292,800
2025-07-25	0.506	0.557	0.502	0.535	0.535	960,391
2025-07-24	0.502	0.507	0.502	0.506	0.506	52,000
2025-07-23	0.497	0.507	0.497	0.500	0.500	263,000
2025-07-22	0.501	0.508	0.492	0.502	0.502	164,800

← NewerPage 5 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.