China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.315	0.320	0.315	0.315	0.315	5,312,000
2026-04-24	0.315	0.325	0.315	0.320	0.320	6,308,000
2026-04-23	0.320	0.320	0.305	0.315	0.315	16,229,000
2026-04-22	0.330	0.330	0.320	0.325	0.325	7,204,000
2026-04-21	0.330	0.330	0.325	0.325	0.325	3,443,000
2026-04-20	0.335	0.335	0.330	0.335	0.335	1,527,000
2026-04-17	0.330	0.335	0.330	0.335	0.335	844,000
2026-04-16	0.330	0.335	0.330	0.335	0.335	6,695,000
2026-04-15	0.330	0.340	0.330	0.330	0.330	3,470,000
2026-04-14	0.335	0.340	0.325	0.335	0.335	10,292,000
2026-04-13	0.330	0.335	0.330	0.330	0.330	1,161,000
2026-04-10	0.330	0.335	0.330	0.335	0.335	2,225,000
2026-04-09	0.340	0.340	0.330	0.330	0.330	1,309,000
2026-04-08	0.340	0.345	0.330	0.340	0.340	51,094,102
2026-04-02	0.340	0.345	0.335	0.340	0.340	13,837,000
2026-04-01	0.340	0.345	0.335	0.340	0.340	16,267,000
2026-03-31	0.340	0.340	0.330	0.340	0.340	11,659,000
2026-03-30	0.340	0.340	0.335	0.340	0.340	4,027,000
2026-03-27	0.340	0.340	0.335	0.340	0.340	4,011,000
2026-03-26	0.340	0.345	0.335	0.340	0.340	6,980,000
2026-03-25	0.340	0.345	0.335	0.335	0.335	3,167,000
2026-03-24	0.335	0.345	0.330	0.345	0.345	15,397,000
2026-03-23	0.340	0.340	0.335	0.340	0.340	4,399,000
2026-03-20	0.345	0.350	0.340	0.350	0.350	4,240,000
2026-03-19	0.345	0.350	0.340	0.345	0.345	3,922,000
2026-03-18	0.350	0.350	0.340	0.350	0.350	6,944,000
2026-03-17	0.340	0.355	0.335	0.350	0.350	10,935,000
2026-03-16	0.335	0.340	0.330	0.340	0.340	5,566,000
2026-03-13	0.335	0.335	0.330	0.335	0.335	3,461,000
2026-03-12	0.340	0.340	0.325	0.335	0.335	5,391,000
2026-03-11	0.340	0.340	0.335	0.335	0.335	1,236,000
2026-03-10	0.340	0.340	0.335	0.340	0.340	560,000
2026-03-09	0.330	0.345	0.325	0.340	0.340	9,073,000
2026-03-06	0.345	0.345	0.290	0.335	0.335	69,083,000
2026-03-05	0.345	0.345	0.340	0.345	0.345	2,451,000
2026-03-04	0.345	0.345	0.340	0.340	0.340	6,610,000
2026-03-03	0.345	0.345	0.340	0.345	0.345	7,290,000
2026-03-02	0.345	0.345	0.340	0.345	0.345	7,975,000
2026-02-27	0.350	0.350	0.340	0.345	0.345	20,120,000
2026-02-26	0.350	0.355	0.345	0.345	0.345	17,430,000
2026-02-25	0.345	0.355	0.345	0.355	0.355	4,664,000
2026-02-24	0.345	0.350	0.345	0.345	0.345	5,905,000
2026-02-23	0.345	0.350	0.345	0.345	0.345	8,178,000
2026-02-20	0.355	0.355	0.345	0.345	0.345	6,900,000
2026-02-16	0.350	0.355	0.350	0.355	0.355	1,901,000
2026-02-13	0.355	0.355	0.350	0.355	0.355	10,119,000
2026-02-12	0.355	0.360	0.350	0.350	0.350	18,483,000
2026-02-11	0.355	0.360	0.355	0.355	0.355	9,512,000
2026-02-10	0.365	0.365	0.355	0.355	0.355	20,579,000
2026-02-09	0.360	0.370	0.360	0.365	0.365	11,353,000
2026-02-06	0.360	0.365	0.350	0.355	0.355	21,861,000
2026-02-05	0.365	0.365	0.355	0.365	0.365	14,132,000
2026-02-04	0.370	0.375	0.360	0.365	0.365	7,240,000
2026-02-03	0.375	0.385	0.370	0.375	0.375	19,689,000
2026-02-02	0.390	0.390	0.370	0.375	0.375	19,581,000
2026-01-30	0.385	0.400	0.385	0.395	0.395	10,714,000
2026-01-29	0.380	0.390	0.380	0.385	0.385	12,875,000
2026-01-28	0.390	0.400	0.385	0.385	0.385	12,100,000
2026-01-27	0.390	0.410	0.380	0.385	0.385	22,885,000
2026-01-26	0.350	0.420	0.350	0.390	0.390	113,705,000

← NewerPage 3 of 21 · 1,229 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.