China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.360	0.370	0.360	0.370	0.370	860,000
2022-05-30	0.360	0.360	0.355	0.360	0.360	118,000
2022-05-27	0.355	0.360	0.355	0.360	0.360	114,000
2022-05-26	0.360	0.360	0.355	0.355	0.355	66,000
2022-05-25	0.355	0.360	0.355	0.360	0.360	326,000
2022-05-24	0.360	0.365	0.360	0.360	0.360	169,000
2022-05-23	0.360	0.365	0.350	0.360	0.360	757,000
2022-05-20	0.360	0.365	0.360	0.365	0.365	501,000
2022-05-19	0.365	0.370	0.360	0.370	0.370	176,000
2022-05-18	0.370	0.370	0.365	0.370	0.370	289,000
2022-05-17	0.370	0.370	0.365	0.370	0.370	217,000
2022-05-16	0.365	0.370	0.360	0.365	0.365	662,000
2022-05-13	0.365	0.370	0.360	0.365	0.365	1,470,000
2022-05-12	0.365	0.370	0.360	0.360	0.360	264,000
2022-05-11	0.365	0.370	0.365	0.370	0.370	814,000
2022-05-10	0.360	0.365	0.360	0.365	0.365	4,094,000
2022-05-06	0.360	0.365	0.355	0.355	0.355	2,201,000
2022-05-05	0.365	0.370	0.365	0.370	0.370	2,146,000
2022-05-04	0.365	0.365	0.365	0.365	0.365	23,000
2022-05-03	0.360	0.365	0.360	0.365	0.365	211,000
2022-04-29	0.375	0.385	0.345	0.360	0.360	10,486,000
2022-04-28	0.380	0.380	0.370	0.375	0.375	2,031,000
2022-04-27	0.370	0.385	0.370	0.380	0.380	3,115,000
2022-04-26	0.360	0.375	0.360	0.370	0.370	2,013,000
2022-04-25	0.370	0.370	0.360	0.365	0.365	1,549,000
2022-04-22	0.375	0.380	0.370	0.380	0.380	500,979
2022-04-21	0.380	0.380	0.370	0.380	0.380	1,987,000
2022-04-20	0.385	0.385	0.375	0.380	0.380	1,669,000
2022-04-19	0.375	0.395	0.375	0.385	0.385	2,403,000
2022-04-14	0.365	0.385	0.365	0.375	0.375	2,727,000
2022-04-13	0.360	0.370	0.360	0.370	0.370	571,000
2022-04-12	0.360	0.370	0.360	0.370	0.370	1,073,000
2022-04-11	0.370	0.370	0.360	0.370	0.370	558,000
2022-04-08	0.370	0.380	0.365	0.370	0.370	2,642,000
2022-04-07	0.380	0.385	0.370	0.370	0.370	1,846,000
2022-04-06	0.380	0.390	0.380	0.390	0.390	1,748,000
2022-04-04	0.375	0.400	0.375	0.390	0.390	8,507,000
2022-04-01	0.370	0.390	0.365	0.380	0.380	3,706,000
2022-03-31	0.380	0.385	0.365	0.370	0.370	5,591,000
2022-03-30	0.380	0.390	0.370	0.385	0.385	3,963,000
2022-03-29	0.385	0.390	0.370	0.380	0.380	6,266,000
2022-03-28	0.400	0.420	0.380	0.385	0.385	7,983,000
2022-03-25	0.390	0.400	0.390	0.400	0.400	1,342,000
2022-03-24	0.385	0.395	0.385	0.390	0.390	220,000
2022-03-23	0.390	0.390	0.380	0.390	0.390	2,360,000
2022-03-22	0.360	0.390	0.360	0.390	0.390	572,000
2022-03-21	0.380	0.380	0.375	0.380	0.380	713,000
2022-03-18	0.370	0.390	0.360	0.390	0.390	3,033,000
2022-03-17	0.400	0.400	0.370	0.375	0.375	2,615,000
2022-03-16	0.340	0.375	0.340	0.365	0.365	787,000
2022-03-15	0.380	0.380	0.335	0.340	0.340	5,918,000
2022-03-14	0.395	0.410	0.385	0.390	0.390	2,667,891
2022-03-11	0.400	0.405	0.390	0.395	0.395	18,141,000
2022-03-10	0.450	0.450	0.400	0.405	0.405	2,659,000
2022-03-09	0.450	0.450	0.400	0.425	0.425	3,477,000
2022-03-08	0.460	0.465	0.415	0.420	0.420	6,447,000
2022-03-07	0.480	0.485	0.455	0.460	0.460	2,773,000
2022-03-04	0.475	0.510	0.475	0.490	0.490	3,426,000
2022-03-03	0.485	0.485	0.475	0.480	0.480	459,000
2022-03-02	0.490	0.495	0.480	0.480	0.480	2,489,000

← NewerPage 19 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.