China Shengmu Organic Milk Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.540	0.560	0.540	0.560	0.560	2,002,000
2021-11-30	0.550	0.560	0.540	0.540	0.540	878,000
2021-11-29	0.560	0.570	0.550	0.550	0.550	987,000
2021-11-26	0.560	0.570	0.550	0.560	0.560	3,585,000
2021-11-25	0.560	0.570	0.560	0.560	0.560	1,197,000
2021-11-24	0.570	0.580	0.560	0.570	0.570	817,000
2021-11-23	0.560	0.570	0.560	0.560	0.560	4,535,000
2021-11-22	0.570	0.570	0.560	0.570	0.570	907,000
2021-11-19	0.580	0.580	0.560	0.560	0.560	4,078,000
2021-11-18	0.570	0.580	0.570	0.580	0.580	2,559,000
2021-11-17	0.570	0.570	0.560	0.560	0.560	438,000
2021-11-16	0.570	0.570	0.550	0.570	0.570	4,424,500
2021-11-15	0.570	0.570	0.560	0.560	0.560	2,787,000
2021-11-12	0.580	0.580	0.560	0.560	0.560	1,030,000
2021-11-11	0.560	0.580	0.560	0.570	0.570	3,672,000
2021-11-10	0.560	0.570	0.550	0.560	0.560	2,113,000
2021-11-09	0.560	0.570	0.560	0.560	0.560	814,000
2021-11-08	0.560	0.560	0.540	0.560	0.560	3,563,000
2021-11-05	0.560	0.560	0.550	0.560	0.560	7,171,000
2021-11-04	0.560	0.570	0.550	0.560	0.560	7,259,000
2021-11-03	0.540	0.570	0.540	0.560	0.560	2,934,000
2021-11-02	0.550	0.560	0.540	0.540	0.540	2,562,000
2021-11-01	0.530	0.550	0.530	0.550	0.550	2,202,000
2021-10-29	0.530	0.550	0.530	0.530	0.530	1,396,000
2021-10-28	0.530	0.530	0.510	0.530	0.530	2,563,000
2021-10-27	0.530	0.530	0.530	0.530	0.530	437,000
2021-10-26	0.540	0.540	0.530	0.540	0.540	1,568,000
2021-10-25	0.540	0.550	0.540	0.550	0.550	683,000
2021-10-22	0.550	0.560	0.540	0.560	0.560	2,040,000
2021-10-21	0.560	0.560	0.550	0.560	0.560	2,948,000
2021-10-20	0.590	0.590	0.550	0.570	0.570	5,286,000
2021-10-19	0.550	0.600	0.550	0.580	0.580	12,299,000
2021-10-18	0.560	0.570	0.550	0.560	0.560	1,301,000

← NewerPage 21 of 21 · 1,233 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.