Shen Ma Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.930 | 5.930 | 5.820 | 5.870 | 5.870 | 3,366,596 |
| 2024-07-26 | 5.830 | 5.920 | 5.770 | 5.920 | 5.920 | 3,624,315 |
| 2024-07-25 | 5.710 | 5.800 | 5.640 | 5.750 | 5.750 | 3,344,111 |
| 2024-07-24 | 5.750 | 5.790 | 5.670 | 5.680 | 5.680 | 4,054,983 |
| 2024-07-23 | 5.900 | 5.950 | 5.750 | 5.750 | 5.750 | 4,122,737 |
| 2024-07-22 | 5.980 | 5.980 | 5.860 | 5.900 | 5.900 | 3,689,925 |
| 2024-07-19 | 5.980 | 5.980 | 5.880 | 5.930 | 5.930 | 3,255,154 |
| 2024-07-18 | 5.960 | 5.980 | 5.840 | 5.980 | 5.980 | 5,047,332 |
| 2024-07-17 | 6.030 | 6.030 | 5.920 | 5.960 | 5.960 | 4,396,760 |
| 2024-07-16 | 6.190 | 6.190 | 5.990 | 6.010 | 6.010 | 4,962,990 |
| 2024-07-15 | 6.340 | 6.340 | 6.130 | 6.160 | 6.160 | 5,430,400 |
| 2024-07-12 | 6.250 | 6.390 | 6.220 | 6.290 | 6.290 | 4,884,238 |
| 2024-07-11 | 6.080 | 6.230 | 6.010 | 6.220 | 6.220 | 4,465,420 |
| 2024-07-10 | 6.040 | 6.100 | 5.960 | 5.990 | 5.990 | 4,072,100 |
| 2024-07-09 | 6.010 | 6.070 | 5.880 | 6.050 | 6.050 | 4,190,878 |
| 2024-07-08 | 6.150 | 6.150 | 5.930 | 5.970 | 5.970 | 4,457,940 |
| 2024-07-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-07-04 | 6.330 | 6.330 | 6.100 | 6.150 | 6.150 | 4,487,418 |
| 2024-07-03 | 6.270 | 6.350 | 6.220 | 6.290 | 6.290 | 3,925,200 |
| 2024-07-02 | 6.350 | 6.360 | 6.230 | 6.260 | 6.260 | 4,426,330 |
| 2024-07-01 | 6.200 | 6.360 | 6.160 | 6.330 | 6.330 | 7,331,301 |
| 2024-06-28 | 6.210 | 6.290 | 6.180 | 6.200 | 6.200 | 4,932,200 |
| 2024-06-27 | 6.420 | 6.450 | 6.210 | 6.230 | 6.230 | 4,722,114 |
| 2024-06-26 | 6.290 | 6.430 | 6.240 | 6.400 | 6.400 | 4,528,190 |
| 2024-06-25 | 6.290 | 6.400 | 6.220 | 6.300 | 6.300 | 4,492,748 |
| 2024-06-24 | 6.380 | 6.390 | 6.180 | 6.220 | 6.220 | 4,259,970 |
| 2024-06-21 | 6.460 | 6.500 | 6.360 | 6.430 | 6.430 | 3,297,780 |
| 2024-06-20 | 6.520 | 6.600 | 6.380 | 6.400 | 6.400 | 5,211,445 |
| 2024-06-19 | 6.690 | 6.690 | 6.520 | 6.520 | 6.520 | 3,314,477 |
| 2024-06-18 | 6.540 | 6.700 | 6.540 | 6.620 | 6.620 | 4,368,001 |
| 2024-06-17 | 6.640 | 6.650 | 6.500 | 6.580 | 6.580 | 4,883,507 |
| 2024-06-14 | 6.620 | 6.660 | 6.530 | 6.620 | 6.620 | 3,717,824 |
| 2024-06-13 | 6.860 | 6.860 | 6.610 | 6.640 | 6.640 | 4,151,160 |
| 2024-06-12 | 6.890 | 6.890 | 6.760 | 6.810 | 6.810 | 3,616,930 |
| 2024-06-11 | 6.870 | 6.870 | 6.700 | 6.830 | 6.830 | 5,135,151 |
| 2024-06-07 | 6.800 | 6.930 | 6.730 | 6.900 | 6.900 | 5,409,794 |
| 2024-06-06 | 6.900 | 6.930 | 6.630 | 6.700 | 6.700 | 6,584,020 |
| 2024-06-05 | 7.080 | 7.080 | 6.910 | 6.910 | 6.910 | 3,821,430 |
| 2024-06-04 | 6.930 | 7.010 | 6.860 | 6.990 | 6.990 | 3,835,830 |
| 2024-06-03 | 7.170 | 7.170 | 6.900 | 6.950 | 6.950 | 7,221,390 |
| 2024-05-31 | 7.200 | 7.220 | 7.120 | 7.140 | 7.140 | 3,922,733 |
| 2024-05-30 | 7.180 | 7.290 | 7.120 | 7.180 | 7.180 | 4,426,200 |
| 2024-05-29 | 7.100 | 7.210 | 7.060 | 7.140 | 7.140 | 3,850,152 |
| 2024-05-28 | 7.250 | 7.260 | 7.110 | 7.120 | 7.120 | 3,370,149 |
| 2024-05-27 | 7.170 | 7.250 | 7.080 | 7.210 | 7.210 | 4,311,130 |
| 2024-05-24 | 7.210 | 7.260 | 7.150 | 7.200 | 7.200 | 4,269,800 |
| 2024-05-23 | 7.270 | 7.300 | 7.130 | 7.180 | 7.180 | 5,961,400 |
| 2024-05-22 | 7.410 | 7.440 | 7.260 | 7.280 | 7.280 | 5,861,525 |
| 2024-05-21 | 7.500 | 7.500 | 7.340 | 7.400 | 7.400 | 5,382,700 |
| 2024-05-20 | 7.580 | 7.660 | 7.460 | 7.470 | 7.470 | 7,142,960 |
| 2024-05-17 | 7.490 | 7.590 | 7.430 | 7.580 | 7.580 | 4,820,316 |
| 2024-05-16 | 7.540 | 7.710 | 7.420 | 7.450 | 7.450 | 6,210,920 |
| 2024-05-15 | 7.490 | 7.590 | 7.420 | 7.520 | 7.520 | 5,501,090 |
| 2024-05-14 | 7.530 | 7.620 | 7.460 | 7.480 | 7.480 | 8,145,060 |
| 2024-05-13 | 7.580 | 7.610 | 7.440 | 7.560 | 7.560 | 8,262,270 |
| 2024-05-10 | 7.730 | 7.790 | 7.670 | 7.740 | 7.740 | 7,066,466 |
| 2024-05-09 | 7.730 | 7.850 | 7.700 | 7.740 | 7.740 | 7,593,096 |
| 2024-05-08 | 7.820 | 7.910 | 7.730 | 7.770 | 7.770 | 8,460,080 |
| 2024-05-07 | 7.780 | 7.930 | 7.760 | 7.820 | 7.820 | 12,200,930 |
| 2024-05-06 | 7.670 | 7.830 | 7.530 | 7.800 | 7.800 | 16,146,850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.1300 CNY |
| 2022-05-30 | 0.6000 CNY |
| 2021-10-29 | 0.4300 CNY |
| 2021-06-28 | 0.2000 CNY |
| 2020-07-29 | 0.2200 CNY |
| 2019-07-18 | 0.5850 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.