China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.355	0.390	0.335	0.385	0.385	2,178,000
2022-08-24	0.355	0.360	0.330	0.345	0.345	1,455,000
2022-08-23	0.360	0.360	0.355	0.355	0.355	307,000
2022-08-22	0.360	0.360	0.355	0.360	0.360	220,000
2022-08-19	0.355	0.360	0.355	0.355	0.355	866,000
2022-08-18	0.360	0.360	0.355	0.355	0.355	63,000
2022-08-17	0.355	0.360	0.355	0.360	0.360	134,000
2022-08-16	0.350	0.355	0.350	0.355	0.355	662,000
2022-08-15	0.350	0.355	0.350	0.355	0.355	1,172,000
2022-08-12	0.350	0.360	0.350	0.350	0.350	1,388,000
2022-08-11	0.365	0.365	0.350	0.355	0.355	1,925,000
2022-08-10	0.365	0.370	0.365	0.370	0.370	43,000
2022-08-09	0.370	0.375	0.365	0.365	0.365	610,000
2022-08-08	0.380	0.380	0.380	0.380	0.380	12,000
2022-08-05	0.385	0.385	0.365	0.380	0.380	189,000
2022-08-04	0.375	0.375	0.370	0.370	0.370	170,980
2022-08-03	0.370	0.375	0.365	0.365	0.365	231,000
2022-08-02	0.370	0.375	0.365	0.370	0.370	310,000
2022-08-01	0.370	0.385	0.370	0.380	0.380	252,000
2022-07-29	0.395	0.395	0.370	0.375	0.375	1,628,000
2022-07-28	0.425	0.425	0.400	0.400	0.400	815,000
2022-07-27	0.420	0.425	0.420	0.425	0.425	203,000
2022-07-26	0.420	0.425	0.415	0.425	0.425	673,000
2022-07-25	0.425	0.430	0.425	0.425	0.425	292,000
2022-07-22	0.440	0.445	0.420	0.430	0.430	1,254,000
2022-07-21	0.450	0.455	0.440	0.445	0.445	522,000
2022-07-20	0.450	0.460	0.450	0.450	0.450	305,000
2022-07-19	0.450	0.460	0.450	0.460	0.460	799,000
2022-07-18	0.420	0.460	0.415	0.455	0.455	3,247,000
2022-07-15	0.425	0.430	0.425	0.425	0.425	225,000
2022-07-14	0.420	0.425	0.420	0.425	0.425	7,186,000
2022-07-13	0.425	0.425	0.420	0.425	0.425	1,844,000
2022-07-12	0.395	0.430	0.395	0.425	0.425	2,474,000
2022-07-11	0.400	0.405	0.395	0.400	0.400	286,000
2022-07-08	0.405	0.405	0.400	0.405	0.405	450,000
2022-07-07	0.405	0.410	0.405	0.405	0.405	104,000
2022-07-06	0.400	0.415	0.400	0.410	0.410	1,102,000
2022-07-05	0.400	0.405	0.400	0.405	0.405	559,000
2022-07-04	0.405	0.415	0.400	0.405	0.405	2,005,000
2022-06-30	0.415	0.420	0.400	0.405	0.405	1,892,000
2022-06-29	0.430	0.430	0.405	0.415	0.415	1,701,979
2022-06-28	0.420	0.430	0.420	0.430	0.430	1,011,000
2022-06-27	0.405	0.435	0.405	0.420	0.420	4,487,500
2022-06-24	0.395	0.405	0.385	0.405	0.405	8,921,000
2022-06-23	0.385	0.395	0.385	0.390	0.390	11,547,979
2022-06-22	0.375	0.400	0.375	0.380	0.380	18,782,000
2022-06-21	0.370	0.375	0.370	0.375	0.375	772,979
2022-06-20	0.365	0.375	0.365	0.370	0.370	1,533,000
2022-06-17	0.355	0.375	0.355	0.365	0.365	3,764,000
2022-06-16	0.365	0.365	0.350	0.355	0.355	1,401,000
2022-06-15	0.360	0.360	0.355	0.360	0.360	3,136,000
2022-06-14	0.365	0.365	0.360	0.360	0.360	992,000
2022-06-13	0.365	0.370	0.360	0.370	0.370	372,000
2022-06-10	0.375	0.375	0.365	0.370	0.370	1,865,000
2022-06-09	0.385	0.385	0.380	0.380	0.380	142,000
2022-06-08	0.380	0.385	0.380	0.385	0.385	345,000
2022-06-07	0.375	0.385	0.375	0.385	0.385	328,200
2022-06-06	0.370	0.380	0.370	0.375	0.375	1,171,000
2022-06-02	0.360	0.370	0.360	0.370	0.370	63,000
2022-06-01	0.365	0.370	0.365	0.370	0.370	131,000

← NewerPage 18 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.