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
2025-07-21	0.506	0.506	0.497	0.502	0.502	170,000
2025-07-18	0.489	0.506	0.487	0.506	0.506	539,100
2025-07-17	0.470	0.504	0.470	0.488	0.488	743,801
2025-07-16	0.469	0.473	0.464	0.472	0.472	85,300
2025-07-15	0.472	0.473	0.462	0.468	0.468	46,000
2025-07-14	0.463	0.472	0.462	0.471	0.471	104,800
2025-07-11	0.462	0.468	0.462	0.468	0.468	35,400
2025-07-10	0.464	0.467	0.461	0.464	0.464	40,600
2025-07-09	0.466	0.466	0.463	0.463	0.463	33,800
2025-07-08	0.466	0.469	0.465	0.467	0.467	16,800
2025-07-07	0.467	0.467	0.465	0.466	0.466	41,000
2025-07-04	0.470	0.473	0.465	0.467	0.467	57,200
2025-07-03	0.466	0.471	0.462	0.469	0.469	81,500
2025-07-02	0.462	0.466	0.462	0.466	0.466	9,900
2025-07-01	0.461	0.467	0.459	0.465	0.465	79,600
2025-06-30	0.457	0.466	0.457	0.460	0.460	43,200
2025-06-27	0.457	0.462	0.457	0.459	0.459	49,100
2025-06-26	0.467	0.467	0.451	0.461	0.461	81,800
2025-06-25	0.462	0.467	0.461	0.467	0.467	66,900
2025-06-24	0.462	0.465	0.458	0.465	0.465	54,000
2025-06-23	0.460	0.464	0.452	0.463	0.463	43,800
2025-06-20	0.452	0.463	0.452	0.459	0.459	65,900
2025-06-19	0.452	0.456	0.451	0.452	0.452	31,100
2025-06-18	0.452	0.459	0.452	0.455	0.455	26,200
2025-06-17	0.457	0.461	0.455	0.455	0.455	105,600
2025-06-16	0.463	0.463	0.458	0.458	0.458	44,200
2025-06-13	0.463	0.468	0.462	0.462	0.462	28,200
2025-06-12	0.462	0.469	0.460	0.469	0.469	60,738
2025-06-11	0.461	0.466	0.461	0.466	0.466	47,100
2025-06-10	0.463	0.479	0.461	0.466	0.466	112,000
2025-06-09	0.456	0.462	0.455	0.460	0.460	41,300
2025-06-06	0.463	0.465	0.457	0.458	0.458	31,800
2025-06-05	0.458	0.465	0.458	0.462	0.462	16,900
2025-06-04	0.458	0.463	0.458	0.461	0.461	16,400
2025-06-03	0.466	0.466	0.462	0.462	0.462	15,600
2025-05-30	0.460	0.473	0.460	0.465	0.465	51,989
2025-05-29	0.460	0.468	0.460	0.466	0.466	45,489
2025-05-28	0.459	0.469	0.459	0.461	0.461	26,649
2025-05-27	0.457	0.470	0.457	0.466	0.466	106,000
2025-05-26	0.466	0.466	0.459	0.462	0.462	22,900
2025-05-23	0.464	0.466	0.462	0.462	0.462	47,700
2025-05-22	0.471	0.473	0.464	0.465	0.465	86,700
2025-05-21	0.476	0.481	0.472	0.473	0.473	91,800
2025-05-20	0.469	0.480	0.469	0.479	0.479	123,785
2025-05-19	0.469	0.475	0.468	0.473	0.473	159,700
2025-05-16	0.465	0.469	0.461	0.463	0.463	32,000
2025-05-15	0.472	0.474	0.465	0.466	0.466	68,300
2025-05-14	0.461	0.475	0.458	0.471	0.471	139,200
2025-05-13	0.456	0.465	0.456	0.460	0.460	28,900
2025-05-12	0.455	0.462	0.455	0.458	0.458	59,500
2025-05-09	0.452	0.458	0.452	0.454	0.454	73,400
2025-05-08	0.452	0.459	0.451	0.457	0.457	80,700
2025-05-07	0.455	0.460	0.455	0.456	0.456	112,700
2025-05-06	0.445	0.453	0.445	0.452	0.452	77,000
2025-04-30	0.436	0.446	0.436	0.442	0.442	116,552
2025-04-29	0.439	0.444	0.433	0.444	0.444	29,700
2025-04-28	0.456	0.456	0.438	0.441	0.441	89,100
2025-04-25	0.461	0.474	0.446	0.451	0.451	188,200
2025-04-24	0.464	0.473	0.464	0.468	0.468	21,600
2025-04-23	0.465	0.470	0.465	0.470	0.470	41,200

← NewerPage 6 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.