China Shengmu Organic Milk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.495	0.500	0.490	0.490	0.490	1,200,000
2022-02-28	0.495	0.500	0.495	0.495	0.495	641,000
2022-02-25	0.495	0.495	0.490	0.490	0.490	1,126,000
2022-02-24	0.500	0.500	0.490	0.490	0.490	2,819,000
2022-02-23	0.500	0.510	0.500	0.510	0.510	608,000
2022-02-22	0.510	0.520	0.500	0.510	0.510	1,318,000
2022-02-21	0.500	0.520	0.500	0.520	0.520	516,000
2022-02-18	0.520	0.520	0.510	0.510	0.510	795,000
2022-02-17	0.510	0.520	0.510	0.520	0.520	127,000
2022-02-16	0.510	0.520	0.510	0.520	0.520	182,000
2022-02-15	0.500	0.530	0.500	0.520	0.520	355,000
2022-02-14	0.510	0.520	0.510	0.510	0.510	460,000
2022-02-11	0.520	0.520	0.510	0.520	0.520	1,447,000
2022-02-10	0.510	0.520	0.500	0.510	0.510	1,637,000
2022-02-09	0.500	0.510	0.500	0.510	0.510	1,415,000
2022-02-08	0.510	0.510	0.500	0.510	0.510	583,000
2022-02-07	0.500	0.510	0.500	0.510	0.510	1,042,000
2022-02-04	0.500	0.510	0.500	0.500	0.500	426,000
2022-01-31	0.510	0.510	0.500	0.500	0.500	387,000
2022-01-28	0.500	0.510	0.500	0.510	0.510	236,000
2022-01-27	0.510	0.520	0.500	0.500	0.500	2,471,000
2022-01-26	0.520	0.520	0.510	0.520	0.520	376,000
2022-01-25	0.510	0.520	0.510	0.510	0.510	441,000
2022-01-24	0.530	0.530	0.510	0.520	0.520	2,790,000
2022-01-21	0.530	0.540	0.520	0.520	0.520	1,475,000
2022-01-20	0.520	0.540	0.520	0.530	0.530	982,000
2022-01-19	0.540	0.540	0.510	0.520	0.520	3,853,000
2022-01-18	0.540	0.550	0.530	0.540	0.540	1,621,000
2022-01-17	0.540	0.550	0.530	0.540	0.540	1,191,000
2022-01-14	0.560	0.560	0.540	0.540	0.540	586,000
2022-01-13	0.560	0.560	0.540	0.550	0.550	870,000
2022-01-12	0.540	0.560	0.540	0.560	0.560	5,745,000
2022-01-11	0.540	0.560	0.540	0.550	0.550	260,000
2022-01-10	0.530	0.560	0.530	0.550	0.550	2,509,000
2022-01-07	0.520	0.530	0.520	0.530	0.530	828,000
2022-01-06	0.530	0.540	0.520	0.540	0.540	3,634,000
2022-01-05	0.550	0.550	0.530	0.530	0.530	769,000
2022-01-04	0.530	0.550	0.530	0.540	0.540	966,000
2022-01-03	0.530	0.540	0.520	0.530	0.530	1,359,000
2021-12-31	0.530	0.540	0.530	0.530	0.530	119,000
2021-12-30	0.530	0.540	0.530	0.530	0.530	135,000
2021-12-29	0.540	0.540	0.530	0.540	0.540	1,671,000
2021-12-28	0.530	0.550	0.530	0.540	0.540	1,253,000
2021-12-24	0.530	0.530	0.530	0.530	0.530	23,000
2021-12-23	0.540	0.550	0.530	0.540	0.540	3,333,000
2021-12-22	0.550	0.550	0.540	0.540	0.540	29,000
2021-12-21	0.550	0.550	0.540	0.540	0.540	453,000
2021-12-20	0.560	0.560	0.540	0.540	0.540	1,670,000
2021-12-17	0.560	0.560	0.550	0.560	0.560	1,113,000
2021-12-16	0.560	0.570	0.550	0.570	0.570	442,000
2021-12-15	0.550	0.570	0.550	0.560	0.560	6,275,000
2021-12-14	0.550	0.560	0.550	0.550	0.550	1,296,000
2021-12-13	0.540	0.580	0.540	0.570	0.570	4,067,000
2021-12-10	0.550	0.560	0.540	0.550	0.550	1,251,000
2021-12-09	0.540	0.550	0.540	0.550	0.550	34,000
2021-12-08	0.530	0.550	0.530	0.540	0.540	1,871,000
2021-12-07	0.540	0.550	0.540	0.540	0.540	1,170,000
2021-12-06	0.540	0.550	0.530	0.540	0.540	3,076,000
2021-12-03	0.540	0.550	0.540	0.540	0.540	778,000
2021-12-02	0.540	0.550	0.540	0.540	0.540	216,000

← NewerPage 20 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.