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
2025-04-23	0.465	0.470	0.465	0.470	0.470	41,200
2025-04-22	0.464	0.471	0.464	0.464	0.464	26,400
2025-04-21	0.460	0.474	0.460	0.464	0.464	24,000
2025-04-18	0.460	0.476	0.460	0.470	0.470	26,840
2025-04-17	0.459	0.472	0.459	0.471	0.471	14,400
2025-04-16	0.460	0.473	0.458	0.466	0.466	48,200
2025-04-15	0.468	0.473	0.465	0.468	0.468	44,000
2025-04-14	0.473	0.476	0.461	0.472	0.472	151,800
2025-04-11	0.455	0.465	0.455	0.464	0.464	41,800
2025-04-10	0.456	0.477	0.450	0.466	0.466	228,152
2025-04-09	0.431	0.460	0.402	0.458	0.458	409,700
2025-04-08	0.444	0.456	0.430	0.443	0.443	199,740
2025-04-07	0.490	0.490	0.446	0.450	0.450	413,100
2025-04-03	0.496	0.500	0.496	0.496	0.496	47,552
2025-04-02	0.499	0.500	0.497	0.497	0.497	21,300
2025-04-01	0.492	0.501	0.488	0.500	0.500	87,414
2025-03-31	0.492	0.503	0.489	0.495	0.495	100,400
2025-03-28	0.507	0.509	0.496	0.500	0.500	330,500
2025-03-27	0.518	0.518	0.504	0.506	0.506	259,000
2025-03-26	0.501	0.520	0.496	0.519	0.519	585,000
2025-03-25	0.508	0.508	0.498	0.502	0.502	361,101
2025-03-24	0.505	0.520	0.505	0.511	0.511	334,000
2025-03-21	0.505	0.517	0.501	0.513	0.513	385,100
2025-03-20	0.508	0.508	0.503	0.505	0.505	86,000
2025-03-19	0.503	0.507	0.502	0.506	0.506	83,800
2025-03-18	0.508	0.508	0.502	0.503	0.503	115,300
2025-03-17	0.505	0.513	0.505	0.507	0.507	77,200
2025-03-14	0.504	0.509	0.498	0.508	0.508	153,800
2025-03-13	0.503	0.505	0.496	0.504	0.504	233,600
2025-03-12	0.500	0.505	0.496	0.505	0.505	98,400
2025-03-11	0.501	0.501	0.494	0.498	0.498	131,500
2025-03-10	0.500	0.504	0.498	0.504	0.504	86,700
2025-03-07	0.501	0.504	0.499	0.499	0.499	92,100
2025-03-06	0.506	0.507	0.499	0.505	0.505	175,300
2025-03-05	0.501	0.507	0.498	0.505	0.505	129,200
2025-03-04	0.509	0.509	0.495	0.502	0.502	197,950
2025-03-03	0.500	0.512	0.500	0.510	0.510	179,000
2025-02-28	0.519	0.519	0.500	0.502	0.502	270,100
2025-02-27	0.502	0.524	0.501	0.521	0.521	938,919
2025-02-26	0.486	0.499	0.486	0.493	0.493	95,700
2025-02-25	0.488	0.494	0.481	0.494	0.494	132,500
2025-02-24	0.490	0.490	0.481	0.487	0.487	506,600
2025-02-21	0.503	0.508	0.492	0.493	0.493	267,900
2025-02-20	0.502	0.508	0.494	0.508	0.508	162,100
2025-02-19	0.492	0.502	0.492	0.500	0.500	48,748
2025-02-18	0.496	0.501	0.494	0.496	0.496	99,400
2025-02-17	0.500	0.503	0.493	0.499	0.499	215,900
2025-02-14	0.510	0.517	0.501	0.504	0.504	220,900
2025-02-13	0.517	0.525	0.510	0.513	0.513	146,000
2025-02-12	0.518	0.528	0.515	0.516	0.516	225,600
2025-02-11	0.516	0.533	0.510	0.523	0.523	389,000
2025-02-10	0.512	0.518	0.512	0.515	0.515	230,100
2025-02-07	0.502	0.514	0.502	0.512	0.512	226,529
2025-02-06	0.487	0.504	0.487	0.504	0.504	208,700
2025-02-05	0.491	0.501	0.486	0.492	0.492	131,600
2025-01-27	0.490	0.501	0.490	0.496	0.496	163,800
2025-01-24	0.489	0.497	0.486	0.493	0.493	149,400
2025-01-23	0.492	0.500	0.488	0.490	0.490	279,900
2025-01-22	0.489	0.496	0.486	0.486	0.486	155,400
2025-01-21	0.495	0.498	0.493	0.493	0.493	105,900

← NewerPage 7 of 21 · 1,213 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.