China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.350	0.420	0.350	0.390	0.390	113,705,000
2026-01-23	0.350	0.355	0.345	0.345	0.345	24,741,000
2026-01-22	0.345	0.350	0.345	0.350	0.350	14,081,000
2026-01-21	0.350	0.350	0.340	0.345	0.345	4,999,000
2026-01-20	0.345	0.350	0.340	0.350	0.350	8,367,089
2026-01-19	0.345	0.345	0.340	0.340	0.340	20,050,000
2026-01-16	0.345	0.345	0.340	0.345	0.345	11,686,000
2026-01-15	0.345	0.345	0.340	0.345	0.345	7,684,000
2026-01-14	0.340	0.345	0.340	0.345	0.345	16,594,000
2026-01-13	0.340	0.345	0.340	0.340	0.340	10,960,000
2026-01-12	0.340	0.345	0.340	0.345	0.345	24,860,000
2026-01-09	0.340	0.345	0.340	0.340	0.340	20,346,000
2026-01-08	0.340	0.345	0.340	0.340	0.340	13,342,000
2026-01-07	0.340	0.345	0.340	0.340	0.340	5,147,000
2026-01-06	0.340	0.345	0.340	0.340	0.340	7,509,000
2026-01-05	0.340	0.345	0.340	0.340	0.340	18,863,680
2026-01-02	0.345	0.345	0.340	0.340	0.340	4,620,000
2025-12-31	0.340	0.345	0.340	0.345	0.345	5,233,000
2025-12-30	0.340	0.345	0.340	0.340	0.340	7,384,000
2025-12-29	0.350	0.350	0.340	0.340	0.340	13,030,000
2025-12-24	0.335	0.350	0.335	0.350	0.350	12,528,030
2025-12-23	0.345	0.345	0.335	0.335	0.335	8,583,000
2025-12-22	0.345	0.345	0.340	0.345	0.345	5,447,000
2025-12-19	0.340	0.345	0.340	0.345	0.345	1,304,000
2025-12-18	0.340	0.350	0.340	0.340	0.340	1,654,000
2025-12-17	0.345	0.350	0.340	0.340	0.340	8,150,000
2025-12-16	0.345	0.345	0.335	0.345	0.345	6,088,570
2025-12-15	0.345	0.350	0.340	0.345	0.345	39,146,000
2025-12-12	0.340	0.345	0.335	0.345	0.345	33,067,441
2025-12-11	0.335	0.340	0.335	0.340	0.340	9,045,000
2025-12-10	0.335	0.340	0.335	0.335	0.335	651,000
2025-12-09	0.335	0.340	0.335	0.340	0.340	13,672,000
2025-12-08	0.335	0.340	0.335	0.340	0.340	10,891,000
2025-12-05	0.335	0.340	0.335	0.340	0.340	1,956,000
2025-12-04	0.335	0.340	0.335	0.340	0.340	1,263,000
2025-12-03	0.340	0.345	0.335	0.335	0.335	3,472,000
2025-12-02	0.345	0.350	0.340	0.340	0.340	3,628,000
2025-12-01	0.345	0.360	0.345	0.345	0.345	26,118,000
2025-11-28	0.350	0.350	0.340	0.345	0.345	10,099,000
2025-11-27	0.330	0.350	0.330	0.345	0.345	19,584,000
2025-11-26	0.330	0.335	0.330	0.335	0.335	5,319,000
2025-11-25	0.330	0.330	0.325	0.325	0.325	5,600,000
2025-11-24	0.330	0.330	0.320	0.320	0.320	9,249,000
2025-11-21	0.325	0.330	0.325	0.330	0.330	10,511,000
2025-11-20	0.325	0.330	0.325	0.325	0.325	5,221,000
2025-11-19	0.325	0.330	0.325	0.325	0.325	11,392,000
2025-11-18	0.330	0.330	0.320	0.325	0.325	22,052,154
2025-11-17	0.330	0.335	0.325	0.330	0.330	13,657,000
2025-11-14	0.330	0.335	0.330	0.335	0.335	7,461,000
2025-11-13	0.330	0.335	0.330	0.335	0.335	2,891,000
2025-11-12	0.335	0.340	0.330	0.330	0.330	3,429,000
2025-11-11	0.330	0.340	0.330	0.335	0.335	4,763,000
2025-11-10	0.330	0.340	0.330	0.330	0.330	9,912,000
2025-11-07	0.330	0.335	0.325	0.325	0.325	4,231,000
2025-11-06	0.335	0.340	0.325	0.330	0.330	16,475,000
2025-11-05	0.330	0.335	0.330	0.330	0.330	6,921,000
2025-11-04	0.335	0.345	0.330	0.330	0.330	10,685,000
2025-11-03	0.345	0.350	0.335	0.335	0.335	18,286,000
2025-10-31	0.335	0.365	0.320	0.345	0.345	53,253,000
2025-10-30	0.320	0.320	0.285	0.305	0.305	27,582,000

← NewerPage 4 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.