China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.320	0.320	0.315	0.315	0.315	155,000
2023-02-20	0.320	0.325	0.320	0.320	0.320	52,000
2023-02-17	0.320	0.320	0.320	0.320	0.320	50,000
2023-02-16	0.325	0.325	0.315	0.320	0.320	664,000
2023-02-15	0.325	0.325	0.325	0.325	0.325	135,000
2023-02-14	0.320	0.330	0.320	0.325	0.325	97,000
2023-02-13	0.325	0.330	0.320	0.320	0.320	958,000
2023-02-10	0.325	0.325	0.325	0.325	0.325	31,000
2023-02-09	0.330	0.330	0.325	0.330	0.330	264,000
2023-02-08	0.330	0.340	0.325	0.325	0.325	470,000
2023-02-07	0.330	0.340	0.330	0.340	0.340	8,000
2023-02-06	0.340	0.345	0.330	0.340	0.340	229,000
2023-02-03	0.350	0.355	0.340	0.345	0.345	1,077,000
2023-02-02	0.335	0.365	0.335	0.355	0.355	1,169,000
2023-02-01	0.330	0.345	0.330	0.340	0.340	908,000
2023-01-31	0.340	0.340	0.330	0.335	0.335	115,000
2023-01-30	0.340	0.340	0.335	0.335	0.335	262,000
2023-01-27	0.340	0.345	0.340	0.340	0.340	260,000
2023-01-26	0.330	0.335	0.325	0.335	0.335	316,000
2023-01-20	0.330	0.330	0.330	0.330	0.330	271,000
2023-01-19	0.325	0.330	0.325	0.330	0.330	181,000
2023-01-18	0.325	0.335	0.325	0.330	0.330	127,000
2023-01-17	0.335	0.340	0.325	0.325	0.325	431,000
2023-01-16	0.335	0.340	0.335	0.335	0.335	272,000
2023-01-13	0.335	0.335	0.330	0.330	0.330	1,391,000
2023-01-12	0.335	0.335	0.330	0.335	0.335	336,000
2023-01-11	0.340	0.340	0.330	0.340	0.340	1,055,000
2023-01-10	0.345	0.345	0.345	0.345	0.345	86,000
2023-01-09	0.345	0.350	0.345	0.345	0.345	1,014,000
2023-01-06	0.345	0.355	0.345	0.355	0.355	1,612,000
2023-01-05	0.330	0.355	0.330	0.350	0.350	3,255,000
2023-01-04	0.320	0.330	0.320	0.330	0.330	788,000
2023-01-03	0.320	0.325	0.320	0.320	0.320	803,000
2022-12-30	0.325	0.330	0.320	0.325	0.325	210,000
2022-12-29	0.325	0.330	0.325	0.325	0.325	578,000
2022-12-28	0.330	0.330	0.325	0.325	0.325	472,000
2022-12-23	0.325	0.330	0.325	0.330	0.330	229,000
2022-12-22	0.335	0.340	0.330	0.330	0.330	211,000
2022-12-21	0.330	0.335	0.330	0.335	0.335	129,000
2022-12-20	0.335	0.340	0.335	0.340	0.340	53,000
2022-12-19	0.340	0.340	0.335	0.340	0.340	945,000
2022-12-16	0.345	0.345	0.335	0.345	0.345	765,000
2022-12-15	0.350	0.355	0.345	0.345	0.345	580,000
2022-12-14	0.335	0.350	0.330	0.345	0.345	1,325,000
2022-12-13	0.335	0.335	0.330	0.330	0.330	470,000
2022-12-12	0.335	0.335	0.330	0.330	0.330	566,000
2022-12-09	0.335	0.340	0.335	0.335	0.335	788,000
2022-12-08	0.335	0.340	0.330	0.335	0.335	542,000
2022-12-07	0.330	0.335	0.330	0.335	0.335	517,000
2022-12-06	0.325	0.335	0.325	0.335	0.335	1,051,000
2022-12-05	0.325	0.330	0.320	0.330	0.330	931,690
2022-12-02	0.335	0.335	0.315	0.320	0.320	1,341,845
2022-12-01	0.335	0.340	0.330	0.335	0.335	1,568,000
2022-11-30	0.330	0.335	0.325	0.330	0.330	203,000
2022-11-29	0.325	0.335	0.325	0.330	0.330	263,000
2022-11-28	0.330	0.330	0.320	0.325	0.325	263,000
2022-11-25	0.340	0.340	0.340	0.340	0.340	0
2022-11-24	0.320	0.340	0.320	0.340	0.340	570,000
2022-11-23	0.330	0.330	0.320	0.320	0.320	139,000
2022-11-22	0.320	0.330	0.320	0.330	0.330	228,000

← NewerPage 16 of 21 · 1,233 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.