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
2024-10-25	0.453	0.462	0.452	0.455	0.455	259,800
2024-10-24	0.450	0.459	0.450	0.452	0.452	114,400
2024-10-23	0.452	0.470	0.446	0.450	0.450	305,500
2024-10-22	0.449	0.462	0.446	0.450	0.450	188,000
2024-10-21	0.450	0.466	0.449	0.453	0.453	348,700
2024-10-18	0.428	0.458	0.428	0.450	0.450	446,600
2024-10-17	0.435	0.436	0.428	0.428	0.428	119,800
2024-10-16	0.426	0.438	0.423	0.434	0.434	229,300
2024-10-15	0.440	0.440	0.425	0.434	0.434	117,400
2024-10-14	0.442	0.442	0.432	0.438	0.438	148,288
2024-10-11	0.446	0.446	0.424	0.437	0.437	193,000
2024-10-10	0.444	0.456	0.439	0.451	0.451	234,600
2024-10-09	0.455	0.465	0.440	0.443	0.443	272,100
2024-10-08	0.491	0.495	0.456	0.464	0.464	818,343
2024-09-30	0.432	0.459	0.427	0.450	0.450	620,243
2024-09-27	0.404	0.428	0.401	0.422	0.422	676,710
2024-09-26	0.389	0.398	0.389	0.398	0.398	129,410
2024-09-25	0.388	0.398	0.388	0.391	0.391	260,400
2024-09-24	0.387	0.388	0.378	0.388	0.388	175,100
2024-09-23	0.382	0.387	0.377	0.385	0.385	59,900
2024-09-20	0.377	0.388	0.377	0.386	0.386	258,938
2024-09-19	0.374	0.381	0.374	0.380	0.380	76,500
2024-09-18	0.377	0.383	0.374	0.375	0.375	105,500
2024-09-13	0.375	0.381	0.375	0.381	0.381	84,700
2024-09-12	0.380	0.385	0.377	0.381	0.381	56,400
2024-09-11	0.380	0.384	0.376	0.382	0.382	108,000
2024-09-10	0.388	0.391	0.377	0.385	0.385	198,900
2024-09-09	0.390	0.390	0.379	0.389	0.389	157,600
2024-09-06	0.383	0.395	0.379	0.390	0.390	209,686
2024-09-05	0.378	0.389	0.378	0.387	0.387	105,400
2024-09-04	0.375	0.394	0.375	0.382	0.382	144,400
2024-09-03	0.371	0.375	0.365	0.375	0.375	49,800
2024-09-02	0.373	0.377	0.372	0.372	0.372	45,000
2024-08-30	0.370	0.376	0.367	0.375	0.375	111,100
2024-08-29	0.362	0.371	0.362	0.370	0.370	59,001
2024-08-28	0.363	0.370	0.363	0.368	0.368	53,200
2024-08-27	0.363	0.370	0.363	0.364	0.364	69,800
2024-08-26	0.365	0.373	0.365	0.368	0.368	46,600
2024-08-23	0.363	0.370	0.363	0.368	0.368	33,300
2024-08-22	0.368	0.374	0.367	0.367	0.367	42,800
2024-08-21	0.366	0.374	0.366	0.370	0.370	50,910
2024-08-20	0.374	0.379	0.367	0.370	0.370	138,400
2024-08-19	0.375	0.380	0.375	0.376	0.376	66,500
2024-08-16	0.374	0.379	0.374	0.376	0.376	37,304
2024-08-15	0.372	0.379	0.372	0.376	0.376	58,600
2024-08-14	0.373	0.376	0.373	0.373	0.373	46,600
2024-08-13	0.375	0.378	0.372	0.375	0.375	70,700
2024-08-12	0.374	0.378	0.372	0.374	0.374	107,100
2024-08-09	0.373	0.384	0.373	0.380	0.380	85,400
2024-08-08	0.371	0.380	0.370	0.376	0.376	84,404
2024-08-07	0.375	0.381	0.372	0.379	0.379	137,500
2024-08-06	0.382	0.382	0.374	0.381	0.381	111,300
2024-08-05	0.382	0.392	0.373	0.373	0.373	195,600
2024-08-02	0.396	0.397	0.385	0.386	0.386	124,400
2024-08-01	0.392	0.396	0.388	0.391	0.391	132,500
2024-07-31	0.378	0.398	0.376	0.393	0.393	333,800
2024-07-30	0.383	0.391	0.369	0.382	0.382	177,600
2024-07-29	0.379	0.393	0.379	0.390	0.390	217,130
2024-07-26	0.378	0.389	0.378	0.384	0.384	216,800
2024-07-25	0.390	0.392	0.376	0.387	0.387	374,500

← NewerPage 9 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.