China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.345	0.350	0.345	0.345	0.345	1,732,000
2026-07-23	0.345	0.350	0.345	0.350	0.350	7,738,957
2026-07-22	0.345	0.350	0.345	0.345	0.345	4,452,000
2026-07-21	0.345	0.350	0.345	0.345	0.345	4,901,000
2026-07-20	0.350	0.350	0.345	0.350	0.350	29,955,000
2026-07-17	0.340	0.345	0.335	0.345	0.345	3,309,000
2026-07-16	0.335	0.350	0.335	0.345	0.345	14,292,000
2026-07-15	0.330	0.335	0.330	0.335	0.335	1,726,000
2026-07-14	0.335	0.335	0.330	0.335	0.335	8,987,000
2026-07-13	0.330	0.340	0.330	0.330	0.330	10,966,000
2026-07-10	0.320	0.330	0.320	0.325	0.325	4,355,000
2026-07-09	0.315	0.330	0.310	0.330	0.330	10,943,000
2026-07-08	0.320	0.320	0.310	0.315	0.315	12,786,000
2026-07-07	0.325	0.325	0.310	0.320	0.320	12,009,000
2026-07-06	0.330	0.330	0.320	0.325	0.325	9,330,000
2026-07-03	0.330	0.335	0.325	0.335	0.335	5,768,000
2026-07-02	0.335	0.335	0.325	0.335	0.335	21,910,680
2026-06-30	0.335	0.340	0.330	0.335	0.335	6,053,000
2026-06-29	0.330	0.335	0.330	0.335	0.335	2,420,000
2026-06-26	0.330	0.335	0.325	0.330	0.330	12,077,960
2026-06-25	0.335	0.335	0.330	0.330	0.330	4,398,000
2026-06-24	0.330	0.335	0.330	0.330	0.330	1,590,000
2026-06-23	0.330	0.335	0.330	0.335	0.335	252,000
2026-06-22	0.335	0.335	0.330	0.335	0.335	1,333,000
2026-06-18	0.335	0.335	0.330	0.335	0.335	5,795,000
2026-06-17	0.335	0.335	0.330	0.330	0.330	1,702,000
2026-06-16	0.335	0.335	0.330	0.335	0.335	705,000
2026-06-15	0.335	0.335	0.330	0.335	0.335	1,366,000
2026-06-12	0.330	0.335	0.330	0.335	0.335	1,691,000
2026-06-11	0.330	0.335	0.325	0.330	0.330	11,033,000
2026-06-10	0.330	0.330	0.325	0.330	0.330	6,863,000
2026-06-09	0.330	0.330	0.325	0.325	0.325	1,184,000
2026-06-08	0.330	0.330	0.325	0.325	0.325	4,116,000
2026-06-05	0.325	0.330	0.325	0.330	0.330	6,311,000
2026-06-04	0.330	0.330	0.325	0.325	0.325	6,757,000
2026-06-03	0.330	0.335	0.320	0.325	0.325	63,017,000
2026-06-02	0.335	0.335	0.330	0.330	0.330	2,931,203
2026-06-01	0.330	0.335	0.330	0.330	0.330	1,531,000
2026-05-29	0.335	0.340	0.330	0.330	0.330	2,102,000
2026-05-28	0.335	0.335	0.335	0.335	0.335	9,585,000
2026-05-27	0.335	0.335	0.330	0.335	0.335	3,819,000
2026-05-26	0.330	0.335	0.325	0.330	0.330	13,225,000
2026-05-22	0.330	0.330	0.325	0.325	0.325	3,808,000
2026-05-21	0.330	0.335	0.330	0.330	0.330	2,481,000
2026-05-20	0.335	0.340	0.330	0.330	0.330	113,109,602
2026-05-19	0.330	0.335	0.325	0.335	0.335	1,375,000
2026-05-18	0.335	0.335	0.330	0.330	0.330	6,802,000
2026-05-15	0.335	0.340	0.335	0.335	0.335	3,202,000
2026-05-14	0.330	0.335	0.330	0.330	0.330	4,345,407
2026-05-13	0.335	0.335	0.330	0.330	0.330	2,230,000
2026-05-12	0.335	0.335	0.330	0.335	0.335	26,856,900
2026-05-11	0.340	0.345	0.335	0.340	0.340	47,918,633
2026-05-08	0.340	0.345	0.335	0.340	0.340	52,667,879
2026-05-07	0.315	0.320	0.310	0.320	0.320	3,597,000
2026-05-06	0.315	0.325	0.315	0.315	0.315	5,110,000
2026-05-05	0.315	0.320	0.310	0.315	0.315	1,217,000
2026-05-04	0.320	0.320	0.315	0.315	0.315	593,000
2026-04-30	0.310	0.325	0.310	0.320	0.320	2,899,000
2026-04-29	0.315	0.320	0.315	0.315	0.315	480,000
2026-04-28	0.315	0.320	0.310	0.310	0.310	1,195,000

← NewerPage 2 of 5 · 246 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.