China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.285	0.290	0.285	0.285	0.285	671,000
2023-11-13	0.290	0.290	0.285	0.290	0.290	759,000
2023-11-10	0.285	0.290	0.285	0.290	0.290	51,000
2023-11-09	0.290	0.295	0.285	0.285	0.285	50,000
2023-11-08	0.290	0.290	0.285	0.285	0.285	306,000
2023-11-07	0.295	0.295	0.290	0.290	0.290	25,000
2023-11-06	0.290	0.300	0.290	0.295	0.295	680,000
2023-11-03	0.290	0.295	0.290	0.290	0.290	164,000
2023-11-02	0.300	0.300	0.290	0.295	0.295	737,000
2023-11-01	0.300	0.305	0.300	0.300	0.300	98,000
2023-10-31	0.300	0.300	0.295	0.300	0.300	103,000
2023-10-30	0.300	0.325	0.300	0.300	0.300	926,000
2023-10-27	0.300	0.305	0.300	0.300	0.300	427,000
2023-10-26	0.300	0.305	0.300	0.300	0.300	238,000
2023-10-25	0.295	0.295	0.295	0.295	0.295	0
2023-10-24	0.300	0.300	0.290	0.295	0.295	181,000
2023-10-20	0.295	0.300	0.290	0.300	0.300	219,000
2023-10-19	0.340	0.340	0.295	0.295	0.295	3,855,000
2023-10-18	0.340	0.345	0.335	0.340	0.340	3,793,000
2023-10-17	0.335	0.345	0.335	0.345	0.345	9,016,000
2023-10-16	0.340	0.340	0.335	0.340	0.340	7,869,000
2023-10-13	0.345	0.345	0.340	0.345	0.345	2,331,000
2023-10-12	0.340	0.345	0.340	0.340	0.340	2,305,000
2023-10-11	0.345	0.345	0.335	0.340	0.340	6,045,000
2023-10-10	0.340	0.345	0.340	0.340	0.340	1,992,000
2023-10-09	0.340	0.345	0.335	0.335	0.335	2,747,000
2023-10-06	0.335	0.345	0.335	0.340	0.340	2,662,000
2023-10-05	0.340	0.345	0.335	0.335	0.335	2,330,000
2023-10-04	0.340	0.345	0.340	0.340	0.340	3,363,000
2023-10-03	0.340	0.345	0.335	0.340	0.340	3,187,000
2023-09-29	0.340	0.345	0.340	0.340	0.340	3,359,000
2023-09-28	0.335	0.345	0.335	0.340	0.340	3,940,000
2023-09-27	0.320	0.345	0.320	0.335	0.335	9,556,000
2023-09-26	0.285	0.335	0.285	0.315	0.315	12,154,000
2023-09-25	0.290	0.295	0.290	0.290	0.290	177,000
2023-09-22	0.280	0.295	0.280	0.295	0.295	446,000
2023-09-21	0.280	0.285	0.280	0.280	0.280	129,000
2023-09-20	0.290	0.295	0.280	0.280	0.280	165,000
2023-09-19	0.300	0.300	0.290	0.295	0.295	732,000
2023-09-18	0.275	0.300	0.275	0.300	0.300	1,912,000
2023-09-15	0.265	0.270	0.265	0.270	0.270	209,000
2023-09-14	0.265	0.265	0.260	0.265	0.265	79,000
2023-09-13	0.265	0.265	0.260	0.260	0.260	103,000
2023-09-12	0.255	0.265	0.255	0.265	0.265	37,000
2023-09-11	0.265	0.265	0.260	0.260	0.260	644,000
2023-09-07	0.260	0.260	0.260	0.260	0.260	471,845
2023-09-06	0.270	0.270	0.260	0.265	0.265	467,000
2023-09-05	0.270	0.270	0.270	0.270	0.270	9,000
2023-09-04	0.260	0.270	0.260	0.270	0.270	1,132,000
2023-08-31	0.250	0.265	0.250	0.260	0.260	405,000
2023-08-30	0.285	0.285	0.245	0.255	0.255	3,502,000
2023-08-29	0.270	0.300	0.270	0.285	0.285	2,137,000
2023-08-28	0.275	0.275	0.270	0.270	0.270	52,000
2023-08-25	0.270	0.275	0.270	0.275	0.275	8,000
2023-08-24	0.275	0.275	0.275	0.275	0.275	21,000
2023-08-23	0.275	0.275	0.270	0.270	0.270	1,056,000
2023-08-22	0.275	0.285	0.275	0.275	0.275	411,000
2023-08-21	0.280	0.280	0.275	0.275	0.275	286,000
2023-08-18	0.280	0.285	0.280	0.285	0.285	275,000
2023-08-17	0.285	0.285	0.280	0.280	0.280	183,000

← NewerPage 13 of 21 · 1,232 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.