China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.325	0.325	0.315	0.320	0.320	105,000
2022-11-18	0.330	0.345	0.330	0.330	0.330	1,156,000
2022-11-17	0.320	0.330	0.320	0.330	0.330	556,000
2022-11-16	0.330	0.330	0.320	0.330	0.330	346,000
2022-11-15	0.335	0.340	0.330	0.335	0.335	369,000
2022-11-14	0.335	0.345	0.335	0.340	0.340	307,000
2022-11-11	0.310	0.335	0.310	0.335	0.335	1,532,000
2022-11-10	0.320	0.320	0.305	0.305	0.305	611,000
2022-11-09	0.335	0.335	0.325	0.325	0.325	697,000
2022-11-08	0.335	0.340	0.335	0.340	0.340	135,000
2022-11-07	0.345	0.355	0.345	0.350	0.350	5,120,000
2022-11-04	0.335	0.345	0.335	0.340	0.340	2,612,000
2022-11-03	0.325	0.335	0.315	0.335	0.335	2,454,000
2022-11-02	0.300	0.315	0.300	0.315	0.315	357,000
2022-11-01	0.265	0.310	0.265	0.310	0.310	2,141,000
2022-10-31	0.265	0.265	0.260	0.260	0.260	589,000
2022-10-28	0.265	0.270	0.260	0.265	0.265	399,000
2022-10-27	0.280	0.290	0.255	0.275	0.275	739,000
2022-10-26	0.290	0.290	0.270	0.285	0.285	261,000
2022-10-25	0.270	0.285	0.270	0.275	0.275	336,000
2022-10-24	0.295	0.295	0.280	0.280	0.280	1,112,000
2022-10-21	0.300	0.300	0.295	0.300	0.300	73,000
2022-10-20	0.295	0.305	0.290	0.300	0.300	1,420,000
2022-10-19	0.300	0.305	0.300	0.300	0.300	52,000
2022-10-18	0.315	0.315	0.300	0.300	0.300	1,263,000
2022-10-17	0.300	0.315	0.300	0.315	0.315	194,000
2022-10-14	0.320	0.325	0.305	0.310	0.310	1,291,000
2022-10-13	0.350	0.350	0.310	0.310	0.310	1,888,000
2022-10-12	0.330	0.360	0.315	0.350	0.350	9,813,000
2022-10-11	0.330	0.340	0.320	0.335	0.335	2,223,000
2022-10-10	0.300	0.335	0.295	0.330	0.330	9,199,000
2022-10-07	0.295	0.300	0.285	0.300	0.300	3,594,000
2022-10-06	0.305	0.320	0.290	0.300	0.300	1,946,000
2022-10-05	0.340	0.345	0.305	0.310	0.310	2,331,000
2022-10-03	0.320	0.345	0.305	0.335	0.335	29,000
2022-09-30	0.310	0.325	0.295	0.325	0.325	620,000
2022-09-29	0.325	0.340	0.295	0.310	0.310	2,616,000
2022-09-28	0.330	0.335	0.320	0.330	0.330	1,659,000
2022-09-27	0.335	0.350	0.330	0.340	0.340	663,000
2022-09-26	0.330	0.350	0.325	0.350	0.350	1,919,000
2022-09-23	0.350	0.365	0.340	0.345	0.345	1,691,000
2022-09-22	0.360	0.360	0.350	0.360	0.360	479,000
2022-09-21	0.365	0.370	0.360	0.360	0.360	176,000
2022-09-20	0.360	0.370	0.355	0.365	0.365	627,000
2022-09-19	0.360	0.360	0.360	0.360	0.360	0
2022-09-16	0.370	0.375	0.360	0.360	0.360	2,207,000
2022-09-15	0.370	0.380	0.365	0.370	0.370	1,514,000
2022-09-14	0.390	0.400	0.360	0.360	0.360	3,652,000
2022-09-13	0.400	0.400	0.395	0.395	0.395	386,000
2022-09-09	0.400	0.405	0.400	0.400	0.400	102,000
2022-09-08	0.400	0.405	0.400	0.400	0.400	663,000
2022-09-07	0.370	0.410	0.365	0.400	0.400	9,131,000
2022-09-06	0.380	0.380	0.370	0.375	0.375	738,000
2022-09-05	0.395	0.395	0.370	0.380	0.380	493,000
2022-09-02	0.405	0.405	0.395	0.395	0.395	2,013,000
2022-09-01	0.365	0.420	0.365	0.395	0.395	11,602,000
2022-08-31	0.355	0.365	0.355	0.360	0.360	1,006,000
2022-08-30	0.365	0.365	0.360	0.360	0.360	294,000
2022-08-29	0.375	0.380	0.365	0.370	0.370	455,000
2022-08-26	0.385	0.385	0.380	0.380	0.380	954,141

← NewerPage 17 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.