China Shengmu Organic Milk Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.310	0.310	0.300	0.300	0.300	23,000
2026-10-16	0.305	0.310	0.300	0.300	0.300	489,000
2026-10-15	0.305	0.305	0.300	0.300	0.300	363,000
2026-10-14	0.310	0.310	0.300	0.300	0.300	358,000
2026-10-13	0.305	0.340	0.305	0.305	0.305	230,000
2026-10-12	0.310	0.310	0.305	0.305	0.305	132,000
2026-10-09	0.305	0.310	0.295	0.305	0.305	2,102,000
2026-10-08	0.315	0.315	0.300	0.305	0.305	2,104,000
2026-10-07	0.305	0.315	0.305	0.315	0.315	195,000
2026-10-06	0.310	0.310	0.300	0.300	0.300	1,036,000
2026-10-05	0.335	0.335	0.305	0.315	0.315	77,000
2026-10-02	0.305	0.320	0.305	0.315	0.315	355,000
2026-09-30	0.310	0.315	0.305	0.305	0.305	1,110,000
2026-09-29	0.330	0.360	0.305	0.310	0.310	2,831,800
2026-09-28	0.340	0.340	0.320	0.325	0.325	4,119,000
2026-09-25	0.345	0.350	0.345	0.345	0.345	469,000
2026-09-24	0.355	0.360	0.345	0.345	0.345	17,000
2026-09-23	0.345	0.360	0.345	0.355	0.355	28,000
2026-09-22	0.345	0.360	0.345	0.360	0.360	11,000
2026-09-21	0.355	0.360	0.350	0.350	0.350	1,096,000
2026-09-18	0.355	0.355	0.345	0.345	0.345	2,848,258
2026-09-17	0.365	0.365	0.365	0.365	0.365	1,000
2026-09-16	0.350	0.365	0.350	0.355	0.355	304,000
2026-09-15	0.370	0.370	0.345	0.350	0.350	2,121,000
2026-09-14	0.365	0.365	0.355	0.360	0.360	554,000
2026-09-11	0.375	0.375	0.365	0.365	0.365	386,000
2026-09-10	0.375	0.375	0.365	0.370	0.370	386,000
2026-09-09	0.355	0.360	0.350	0.355	0.355	350,000
2026-09-08	0.360	0.370	0.350	0.360	0.360	1,505,000
2026-09-07	0.375	0.375	0.375	0.375	0.375	0
2026-09-04	0.360	0.375	0.360	0.375	0.375	744,000
2026-09-03	0.375	0.375	0.355	0.360	0.360	140,000
2026-09-02	0.380	0.380	0.350	0.355	0.355	1,757,000
2026-09-01	0.380	0.380	0.360	0.360	0.360	704,000
2026-08-31	0.380	0.380	0.375	0.375	0.375	6,000
2026-08-28	0.385	0.385	0.360	0.360	0.360	223,000
2026-08-27	0.385	0.385	0.360	0.360	0.360	569,000
2026-08-26	0.375	0.385	0.360	0.360	0.360	347,000
2026-08-25	0.365	0.380	0.360	0.375	0.375	2,001,000
2026-08-24	0.365	0.380	0.355	0.355	0.355	3,827,000
2026-08-21	0.400	0.400	0.370	0.370	0.370	34,000
2026-08-20	0.370	0.380	0.365	0.370	0.370	2,591,000
2026-08-19	0.370	0.370	0.365	0.370	0.370	86,000
2026-08-18	0.360	0.370	0.360	0.365	0.365	688,000
2026-08-17	0.385	0.385	0.365	0.365	0.365	1,392,000
2026-08-14	0.385	0.385	0.380	0.385	0.385	707,000
2026-08-13	0.380	0.400	0.375	0.385	0.385	5,981,000
2026-08-12	0.390	0.400	0.365	0.390	0.390	9,557,000
2026-08-11	0.385	0.400	0.385	0.395	0.395	1,204,000
2026-08-10	0.430	0.430	0.385	0.395	0.395	2,850,212
2026-08-07	0.395	0.435	0.395	0.420	0.420	15,622,000
2026-08-06	0.390	0.400	0.390	0.400	0.400	3,770,000
2026-08-05	0.360	0.405	0.350	0.380	0.380	13,856,000
2026-08-04	0.360	0.400	0.360	0.380	0.380	13,420,000
2026-08-03	0.350	0.360	0.345	0.360	0.360	7,793,364
2026-07-31	0.350	0.350	0.345	0.350	0.350	13,299,000
2026-07-30	0.345	0.350	0.345	0.345	0.345	19,525,000
2026-07-29	0.345	0.350	0.345	0.350	0.350	17,080,000
2026-07-28	0.345	0.350	0.345	0.345	0.345	6,419,000
2026-07-27	0.345	0.350	0.345	0.350	0.350	2,007,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-18	0.0023 HKD
2023-06-19	0.0113 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.