China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.360	0.375	0.355	0.370	0.370	3,523,062
2023-05-19	0.355	0.365	0.350	0.350	0.350	2,475,000
2023-05-18	0.345	0.360	0.340	0.355	0.355	2,068,000
2023-05-17	0.340	0.345	0.335	0.340	0.340	1,202,000
2023-05-16	0.340	0.345	0.330	0.340	0.340	1,752,000
2023-05-15	0.305	0.340	0.305	0.335	0.335	3,970,925
2023-05-12	0.295	0.325	0.295	0.325	0.325	3,599,000
2023-05-11	0.290	0.295	0.290	0.290	0.290	14,000
2023-05-10	0.295	0.295	0.290	0.290	0.290	580,000
2023-05-09	0.295	0.295	0.290	0.295	0.295	395,000
2023-05-08	0.295	0.295	0.290	0.295	0.295	681,000
2023-05-05	0.295	0.300	0.295	0.295	0.295	326,000
2023-05-04	0.300	0.310	0.295	0.295	0.295	427,000
2023-05-03	0.310	0.310	0.300	0.300	0.300	626,000
2023-05-02	0.310	0.320	0.310	0.310	0.310	114,000
2023-04-28	0.320	0.320	0.310	0.315	0.315	145,000
2023-04-27	0.310	0.310	0.310	0.310	0.310	8,000
2023-04-26	0.310	0.315	0.310	0.315	0.315	113,000
2023-04-25	0.315	0.315	0.305	0.305	0.305	349,000
2023-04-24	0.320	0.325	0.315	0.315	0.315	270,000
2023-04-21	0.330	0.330	0.325	0.325	0.325	198,000
2023-04-20	0.330	0.335	0.325	0.325	0.325	315,000
2023-04-19	0.330	0.330	0.330	0.330	0.330	432,000
2023-04-18	0.340	0.340	0.330	0.330	0.330	560,000
2023-04-17	0.335	0.340	0.335	0.340	0.340	782,000
2023-04-14	0.330	0.330	0.325	0.330	0.330	417,000
2023-04-13	0.320	0.330	0.320	0.330	0.330	1,159,000
2023-04-12	0.310	0.320	0.305	0.320	0.320	507,000
2023-04-11	0.315	0.315	0.300	0.310	0.310	689,000
2023-04-06	0.305	0.320	0.305	0.315	0.315	1,742,000
2023-04-04	0.300	0.310	0.300	0.310	0.310	481,000
2023-04-03	0.310	0.310	0.305	0.305	0.305	271,000
2023-03-31	0.310	0.315	0.310	0.315	0.315	1,012,000
2023-03-30	0.305	0.305	0.300	0.300	0.300	140,000
2023-03-29	0.315	0.325	0.305	0.305	0.305	3,292,000
2023-03-28	0.310	0.310	0.310	0.310	0.310	0
2023-03-27	0.310	0.310	0.310	0.310	0.310	420,000
2023-03-24	0.305	0.310	0.305	0.305	0.305	639,000
2023-03-23	0.300	0.300	0.295	0.300	0.300	81,000
2023-03-22	0.300	0.300	0.300	0.300	0.300	1,000
2023-03-21	0.285	0.315	0.285	0.305	0.305	1,870,000
2023-03-20	0.290	0.290	0.290	0.290	0.290	1,000
2023-03-17	0.290	0.295	0.285	0.290	0.290	305,000
2023-03-16	0.290	0.295	0.285	0.295	0.295	655,000
2023-03-15	0.280	0.290	0.280	0.290	0.290	558,000
2023-03-14	0.285	0.285	0.275	0.275	0.275	894,000
2023-03-13	0.290	0.290	0.275	0.285	0.285	1,086,000
2023-03-10	0.295	0.295	0.285	0.290	0.290	519,000
2023-03-09	0.300	0.300	0.295	0.300	0.300	229,000
2023-03-08	0.300	0.300	0.290	0.290	0.290	612,000
2023-03-07	0.300	0.305	0.290	0.295	0.295	355,000
2023-03-06	0.300	0.300	0.295	0.300	0.300	73,000
2023-03-03	0.305	0.310	0.300	0.300	0.300	841,000
2023-03-02	0.305	0.305	0.300	0.305	0.305	345,000
2023-03-01	0.310	0.315	0.305	0.310	0.310	983,000
2023-02-28	0.315	0.315	0.310	0.310	0.310	5,886,000
2023-02-27	0.315	0.315	0.315	0.315	0.315	317,000
2023-02-24	0.320	0.320	0.320	0.320	0.320	635,000
2023-02-23	0.320	0.320	0.310	0.315	0.315	1,058,000
2023-02-22	0.310	0.320	0.310	0.315	0.315	113,000

← NewerPage 15 of 21 · 1,233 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.