China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.315	0.325	0.315	0.320	0.320	5,162,000
2025-10-27	0.320	0.320	0.305	0.315	0.315	13,284,000
2025-10-24	0.325	0.325	0.315	0.315	0.315	1,544,000
2025-10-23	0.320	0.325	0.315	0.320	0.320	2,013,000
2025-10-22	0.320	0.325	0.315	0.320	0.320	4,863,000
2025-10-21	0.330	0.335	0.320	0.320	0.320	5,904,000
2025-10-20	0.345	0.345	0.330	0.330	0.330	7,801,000
2025-10-17	0.340	0.345	0.325	0.345	0.345	14,068,000
2025-10-16	0.340	0.355	0.340	0.345	0.345	6,794,000
2025-10-15	0.340	0.350	0.335	0.345	0.345	3,410,000
2025-10-14	0.350	0.360	0.330	0.335	0.335	10,057,000
2025-10-13	0.330	0.360	0.320	0.350	0.350	10,861,000
2025-10-10	0.335	0.340	0.325	0.340	0.340	5,044,000
2025-10-09	0.350	0.350	0.335	0.335	0.335	9,854,000
2025-10-08	0.345	0.355	0.340	0.350	0.350	4,735,000
2025-10-06	0.355	0.355	0.340	0.345	0.345	5,194,000
2025-10-03	0.330	0.370	0.325	0.355	0.355	11,757,000
2025-10-02	0.350	0.350	0.315	0.330	0.330	13,218,000
2025-09-30	0.325	0.360	0.325	0.345	0.345	28,580,000
2025-09-29	0.305	0.330	0.300	0.325	0.325	10,845,000
2025-09-26	0.295	0.310	0.290	0.305	0.305	8,059,000
2025-09-25	0.300	0.300	0.290	0.295	0.295	4,310,000
2025-09-24	0.300	0.310	0.290	0.300	0.300	7,808,000
2025-09-23	0.295	0.300	0.290	0.295	0.295	9,074,000
2025-09-22	0.305	0.305	0.295	0.300	0.300	8,954,000
2025-09-19	0.315	0.320	0.305	0.310	0.310	4,723,000
2025-09-18	0.310	0.320	0.300	0.320	0.320	7,946,000
2025-09-17	0.310	0.320	0.305	0.320	0.320	5,999,000
2025-09-16	0.330	0.330	0.310	0.310	0.310	16,522,000
2025-09-15	0.295	0.335	0.295	0.330	0.330	26,841,352
2025-09-12	0.330	0.355	0.290	0.300	0.300	87,529,000
2025-09-11	0.340	0.345	0.325	0.330	0.330	8,451,000
2025-09-10	0.345	0.350	0.335	0.350	0.350	10,589,000
2025-09-09	0.360	0.365	0.340	0.345	0.345	13,802,000
2025-09-08	0.360	0.375	0.350	0.355	0.355	11,354,000
2025-09-05	0.355	0.375	0.345	0.365	0.365	9,432,000
2025-09-04	0.355	0.365	0.345	0.355	0.355	14,298,000
2025-09-03	0.350	0.360	0.330	0.355	0.355	16,245,000
2025-09-02	0.360	0.360	0.340	0.345	0.345	15,505,000
2025-09-01	0.385	0.385	0.355	0.360	0.360	23,233,816
2025-08-29	0.390	0.390	0.370	0.380	0.380	9,236,000
2025-08-28	0.395	0.405	0.365	0.385	0.385	35,405,000
2025-08-27	0.440	0.445	0.400	0.405	0.405	27,681,000
2025-08-26	0.430	0.450	0.430	0.435	0.435	27,296,000
2025-08-25	0.415	0.455	0.415	0.440	0.440	55,333,000
2025-08-22	0.415	0.420	0.400	0.405	0.405	11,481,000
2025-08-21	0.415	0.430	0.400	0.420	0.420	14,910,000
2025-08-20	0.400	0.420	0.390	0.415	0.415	9,959,000
2025-08-19	0.430	0.440	0.380	0.400	0.400	42,973,000
2025-08-18	0.445	0.450	0.420	0.440	0.440	24,863,000
2025-08-15	0.450	0.475	0.420	0.450	0.450	35,441,000
2025-08-14	0.485	0.500	0.440	0.455	0.455	23,889,000
2025-08-13	0.445	0.490	0.435	0.475	0.475	26,559,000
2025-08-12	0.445	0.500	0.430	0.440	0.440	87,896,000
2025-08-11	0.400	0.450	0.400	0.440	0.440	34,612,000
2025-08-08	0.385	0.405	0.375	0.395	0.395	30,934,000
2025-08-07	0.390	0.400	0.375	0.390	0.390	19,622,000
2025-08-06	0.360	0.405	0.345	0.395	0.395	40,332,000
2025-08-05	0.315	0.375	0.315	0.360	0.360	61,595,000
2025-08-04	0.300	0.320	0.300	0.315	0.315	10,673,000

← NewerPage 5 of 21 · 1,230 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.