China Shengmu Organic Milk Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.310	0.310	0.300	0.300	0.300	23,000
2026-10-16	0.305	0.310	0.300	0.300	0.300	489,000
2026-10-15	0.305	0.305	0.300	0.300	0.300	363,000
2026-10-14	0.310	0.310	0.300	0.300	0.300	358,000
2026-10-13	0.305	0.340	0.305	0.305	0.305	230,000
2026-10-12	0.310	0.310	0.305	0.305	0.305	132,000
2026-10-09	0.305	0.310	0.295	0.305	0.305	2,102,000
2026-10-08	0.315	0.315	0.300	0.305	0.305	2,104,000
2026-10-07	0.305	0.315	0.305	0.315	0.315	195,000
2026-10-06	0.310	0.310	0.300	0.300	0.300	1,036,000
2026-10-05	0.335	0.335	0.305	0.315	0.315	77,000
2026-10-02	0.305	0.320	0.305	0.315	0.315	355,000
2026-09-30	0.310	0.315	0.305	0.305	0.305	1,110,000
2026-09-29	0.330	0.360	0.305	0.310	0.310	2,831,800
2026-09-28	0.340	0.340	0.320	0.325	0.325	4,119,000
2026-09-25	0.345	0.350	0.345	0.345	0.345	469,000
2026-09-24	0.355	0.360	0.345	0.345	0.345	17,000
2026-09-23	0.345	0.360	0.345	0.355	0.355	28,000
2026-09-22	0.345	0.360	0.345	0.360	0.360	11,000
2026-09-21	0.355	0.360	0.350	0.350	0.350	1,096,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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.