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
2025-01-20	0.482	0.496	0.482	0.494	0.494	252,900
2025-01-17	0.486	0.488	0.482	0.483	0.483	128,900
2025-01-16	0.513	0.513	0.485	0.493	0.493	314,200
2025-01-15	0.477	0.497	0.466	0.495	0.495	437,200
2025-01-14	0.465	0.477	0.454	0.476	0.476	215,500
2025-01-13	0.461	0.468	0.450	0.464	0.464	187,001
2025-01-10	0.462	0.471	0.462	0.465	0.465	43,500
2025-01-09	0.461	0.472	0.459	0.471	0.471	82,100
2025-01-08	0.464	0.469	0.461	0.463	0.463	58,700
2025-01-07	0.460	0.467	0.458	0.464	0.464	93,100
2025-01-06	0.470	0.475	0.460	0.462	0.462	160,500
2025-01-03	0.474	0.490	0.471	0.472	0.472	148,800
2025-01-02	0.483	0.493	0.481	0.484	0.484	115,200
2024-12-31	0.494	0.505	0.490	0.493	0.493	176,801
2024-12-30	0.499	0.501	0.494	0.494	0.494	77,300
2024-12-27	0.494	0.501	0.494	0.498	0.498	104,800
2024-12-26	0.491	0.502	0.491	0.495	0.495	176,800
2024-12-25	0.485	0.495	0.476	0.492	0.492	170,300
2024-12-24	0.497	0.497	0.482	0.492	0.492	114,800
2024-12-23	0.509	0.517	0.483	0.488	0.488	363,200
2024-12-20	0.514	0.525	0.505	0.508	0.508	275,500
2024-12-19	0.495	0.534	0.495	0.514	0.514	855,330
2024-12-18	0.475	0.518	0.475	0.509	0.509	381,700
2024-12-17	0.516	0.521	0.486	0.489	0.489	498,100
2024-12-16	0.530	0.531	0.516	0.518	0.518	254,009
2024-12-13	0.518	0.536	0.518	0.528	0.528	451,709
2024-12-12	0.528	0.528	0.517	0.523	0.523	187,400
2024-12-11	0.515	0.535	0.514	0.522	0.522	411,800
2024-12-10	0.528	0.528	0.512	0.519	0.519	211,575
2024-12-09	0.509	0.523	0.505	0.522	0.522	315,114
2024-12-06	0.512	0.515	0.500	0.511	0.511	351,919
2024-12-05	0.512	0.523	0.512	0.515	0.515	108,501
2024-12-04	0.529	0.529	0.511	0.516	0.516	359,732
2024-12-03	0.509	0.536	0.509	0.522	0.522	783,137
2024-12-02	0.500	0.515	0.497	0.512	0.512	663,400
2024-11-29	0.492	0.502	0.492	0.496	0.496	406,900
2024-11-28	0.486	0.500	0.486	0.498	0.498	641,457
2024-11-27	0.488	0.494	0.480	0.487	0.487	509,700
2024-11-26	0.510	0.510	0.490	0.491	0.491	850,448
2024-11-25	0.489	0.512	0.473	0.512	0.512	2,232,253
2024-11-22	0.468	0.480	0.465	0.466	0.466	653,900
2024-11-21	0.456	0.464	0.456	0.463	0.463	143,000
2024-11-20	0.455	0.466	0.454	0.463	0.463	75,200
2024-11-19	0.452	0.458	0.451	0.458	0.458	61,200
2024-11-18	0.454	0.462	0.451	0.451	0.451	134,320
2024-11-15	0.453	0.465	0.453	0.459	0.459	161,000
2024-11-14	0.476	0.480	0.456	0.456	0.456	543,400
2024-11-13	0.484	0.490	0.473	0.478	0.478	275,000
2024-11-12	0.475	0.484	0.472	0.472	0.472	290,400
2024-11-11	0.482	0.485	0.467	0.474	0.474	430,700
2024-11-08	0.493	0.493	0.483	0.487	0.487	337,200
2024-11-07	0.486	0.507	0.477	0.494	0.494	1,045,688
2024-11-06	0.482	0.490	0.472	0.482	0.482	617,690
2024-11-05	0.469	0.479	0.463	0.476	0.476	266,400
2024-11-04	0.455	0.468	0.453	0.468	0.468	212,189
2024-11-01	0.469	0.469	0.453	0.466	0.466	255,500
2024-10-31	0.457	0.479	0.453	0.470	0.470	393,300
2024-10-30	0.466	0.472	0.456	0.462	0.462	220,988
2024-10-29	0.491	0.492	0.466	0.467	0.467	707,600
2024-10-28	0.460	0.490	0.457	0.490	0.490	780,790

← NewerPage 8 of 21 · 1,216 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.