China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.285	0.285	0.285	0.285	0.285	53,000
2023-08-15	0.290	0.290	0.285	0.285	0.285	198,000
2023-08-14	0.295	0.295	0.290	0.290	0.290	420,000
2023-08-11	0.295	0.300	0.295	0.295	0.295	124,000
2023-08-10	0.295	0.300	0.295	0.295	0.295	155,000
2023-08-09	0.300	0.300	0.295	0.295	0.295	251,000
2023-08-08	0.300	0.300	0.295	0.300	0.300	423,000
2023-08-07	0.305	0.305	0.300	0.300	0.300	304,000
2023-08-04	0.305	0.305	0.305	0.305	0.305	601,000
2023-08-03	0.305	0.310	0.305	0.305	0.305	656,000
2023-08-02	0.310	0.315	0.305	0.305	0.305	883,000
2023-08-01	0.315	0.315	0.310	0.310	0.310	272,000
2023-07-31	0.310	0.315	0.305	0.310	0.310	2,300,000
2023-07-28	0.315	0.315	0.310	0.315	0.315	928,000
2023-07-27	0.320	0.325	0.315	0.315	0.315	1,552,000
2023-07-26	0.325	0.345	0.320	0.320	0.320	6,168,000
2023-07-25	0.320	0.335	0.320	0.330	0.330	4,009,000
2023-07-24	0.310	0.325	0.305	0.320	0.320	2,137,000
2023-07-21	0.310	0.315	0.305	0.310	0.310	333,000
2023-07-20	0.315	0.320	0.310	0.310	0.310	278,000
2023-07-19	0.315	0.315	0.310	0.315	0.315	684,000
2023-07-18	0.335	0.345	0.315	0.315	0.315	20,297,000
2023-07-14	0.330	0.345	0.330	0.330	0.330	11,344,000
2023-07-13	0.330	0.345	0.315	0.335	0.335	22,386,000
2023-07-12	0.315	0.350	0.315	0.340	0.340	10,022,000
2023-07-11	0.305	0.350	0.305	0.315	0.315	11,922,000
2023-07-10	0.310	0.310	0.305	0.305	0.305	249,000
2023-07-07	0.310	0.310	0.290	0.310	0.310	2,004,000
2023-07-06	0.320	0.320	0.295	0.310	0.310	5,005,000
2023-07-05	0.325	0.330	0.315	0.320	0.320	3,707,000
2023-07-04	0.325	0.335	0.320	0.330	0.330	2,465,000
2023-07-03	0.315	0.330	0.315	0.320	0.320	2,671,000
2023-06-30	0.345	0.350	0.315	0.315	0.315	3,626,000
2023-06-29	0.345	0.350	0.345	0.345	0.345	94,000
2023-06-28	0.350	0.355	0.340	0.345	0.345	539,000
2023-06-27	0.365	0.365	0.350	0.350	0.350	817,000
2023-06-26	0.380	0.380	0.365	0.365	0.365	573,000
2023-06-23	0.370	0.380	0.370	0.380	0.380	6,562,000
2023-06-21	0.360	0.370	0.360	0.370	0.370	4,917,000
2023-06-20	0.365	0.370	0.360	0.365	0.365	2,443,000
2023-06-19	0.365	0.375	0.360	0.370	0.370	3,593,000
2023-06-16	0.370	0.380	0.365	0.375	0.375	3,027,000
2023-06-15	0.365	0.375	0.360	0.365	0.365	4,010,000
2023-06-14	0.370	0.380	0.360	0.360	0.360	3,924,000
2023-06-13	0.370	0.380	0.360	0.365	0.365	7,329,000
2023-06-12	0.355	0.370	0.350	0.370	0.370	8,002,000
2023-06-09	0.380	0.385	0.345	0.350	0.350	22,911,000
2023-06-08	0.355	0.375	0.355	0.375	0.375	8,175,000
2023-06-07	0.355	0.355	0.345	0.355	0.355	421,000
2023-06-06	0.345	0.350	0.340	0.350	0.350	394,000
2023-06-05	0.355	0.375	0.350	0.350	0.350	1,879,000
2023-06-02	0.340	0.355	0.340	0.350	0.350	565,000
2023-06-01	0.355	0.355	0.340	0.345	0.345	895,000
2023-05-31	0.340	0.360	0.340	0.355	0.355	6,958,000
2023-05-30	0.330	0.335	0.325	0.335	0.335	399,000
2023-05-29	0.330	0.335	0.325	0.330	0.330	104,000
2023-05-25	0.370	0.380	0.325	0.330	0.330	13,985,000
2023-05-24	0.375	0.390	0.365	0.380	0.380	8,626,000
2023-05-23	0.375	0.385	0.370	0.380	0.380	3,280,000
2023-05-22	0.360	0.375	0.355	0.370	0.370	3,523,062

← NewerPage 14 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.