Shen Ma Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.550 | 7.770 | 7.540 | 7.680 | 7.680 | 14,105,656 |
| 2024-04-29 | 7.630 | 7.650 | 7.350 | 7.620 | 7.620 | 11,460,175 |
| 2024-04-26 | 7.500 | 7.630 | 7.450 | 7.630 | 7.630 | 6,874,490 |
| 2024-04-25 | 7.410 | 7.660 | 7.400 | 7.540 | 7.540 | 5,981,300 |
| 2024-04-24 | 7.370 | 7.490 | 7.300 | 7.450 | 7.450 | 5,361,930 |
| 2024-04-23 | 7.420 | 7.500 | 7.320 | 7.360 | 7.360 | 7,314,272 |
| 2024-04-22 | 7.610 | 7.680 | 7.450 | 7.470 | 7.470 | 7,879,787 |
| 2024-04-19 | 7.450 | 7.670 | 7.400 | 7.600 | 7.600 | 8,331,011 |
| 2024-04-18 | 7.440 | 7.540 | 7.390 | 7.400 | 7.400 | 7,903,580 |
| 2024-04-17 | 7.350 | 7.460 | 7.290 | 7.460 | 7.460 | 9,355,375 |
| 2024-04-16 | 7.460 | 7.550 | 7.260 | 7.280 | 7.280 | 12,139,829 |
| 2024-04-15 | 7.660 | 7.720 | 7.350 | 7.460 | 7.460 | 15,465,136 |
| 2024-04-12 | 7.580 | 7.900 | 7.520 | 7.730 | 7.730 | 11,458,116 |
| 2024-04-11 | 7.480 | 7.680 | 7.380 | 7.580 | 7.580 | 8,695,030 |
| 2024-04-10 | 7.530 | 7.530 | 7.420 | 7.480 | 7.480 | 6,545,187 |
| 2024-04-09 | 7.280 | 7.490 | 7.270 | 7.470 | 7.470 | 6,945,850 |
| 2024-04-08 | 7.480 | 7.570 | 7.350 | 7.350 | 7.350 | 8,661,799 |
| 2024-04-03 | 7.390 | 7.660 | 7.360 | 7.490 | 7.490 | 13,864,207 |
| 2024-04-02 | 7.180 | 7.390 | 7.130 | 7.390 | 7.390 | 11,106,432 |
| 2024-04-01 | 6.950 | 7.260 | 6.950 | 7.190 | 7.190 | 8,488,476 |
| 2024-03-29 | 6.860 | 7.010 | 6.860 | 6.950 | 6.950 | 3,025,321 |
| 2024-03-28 | 6.720 | 6.930 | 6.720 | 6.890 | 6.890 | 6,383,930 |
| 2024-03-27 | 6.880 | 6.910 | 6.760 | 6.760 | 6.760 | 6,057,600 |
| 2024-03-26 | 6.870 | 6.950 | 6.750 | 6.850 | 6.850 | 8,714,977 |
| 2024-03-25 | 6.790 | 7.050 | 6.780 | 6.910 | 6.910 | 10,663,715 |
| 2024-03-22 | 6.800 | 6.980 | 6.780 | 6.840 | 6.840 | 9,829,090 |
| 2024-03-21 | 6.750 | 6.840 | 6.740 | 6.820 | 6.820 | 10,864,265 |
| 2024-03-20 | 6.780 | 6.820 | 6.670 | 6.740 | 6.740 | 8,153,989 |
| 2024-03-19 | 6.670 | 6.790 | 6.640 | 6.720 | 6.720 | 6,698,733 |
| 2024-03-18 | 6.650 | 6.750 | 6.560 | 6.690 | 6.690 | 8,209,177 |
| 2024-03-15 | 6.410 | 6.570 | 6.380 | 6.560 | 6.560 | 6,388,725 |
| 2024-03-14 | 6.460 | 6.540 | 6.390 | 6.450 | 6.450 | 6,029,881 |
| 2024-03-13 | 6.500 | 6.520 | 6.360 | 6.470 | 6.470 | 5,703,253 |
| 2024-03-12 | 6.580 | 6.590 | 6.410 | 6.450 | 6.450 | 7,283,403 |
| 2024-03-11 | 6.260 | 6.490 | 6.260 | 6.490 | 6.490 | 8,855,225 |
| 2024-03-08 | 6.260 | 6.300 | 6.150 | 6.250 | 6.250 | 4,957,328 |
| 2024-03-07 | 6.270 | 6.400 | 6.250 | 6.250 | 6.250 | 5,040,220 |
| 2024-03-06 | 6.180 | 6.310 | 6.170 | 6.250 | 6.250 | 3,999,995 |
| 2024-03-05 | 6.400 | 6.410 | 6.200 | 6.230 | 6.230 | 5,776,731 |
| 2024-03-04 | 6.390 | 6.420 | 6.220 | 6.300 | 6.300 | 6,809,652 |
| 2024-03-01 | 6.430 | 6.550 | 6.340 | 6.380 | 6.380 | 6,446,501 |
| 2024-02-29 | 6.220 | 6.370 | 6.180 | 6.360 | 6.360 | 6,877,975 |
| 2024-02-28 | 6.460 | 6.620 | 6.190 | 6.200 | 6.200 | 9,017,297 |
| 2024-02-27 | 6.350 | 6.450 | 6.310 | 6.430 | 6.430 | 5,457,606 |
| 2024-02-26 | 6.330 | 6.520 | 6.250 | 6.400 | 6.400 | 7,366,225 |
| 2024-02-23 | 6.280 | 6.330 | 6.210 | 6.310 | 6.310 | 4,797,420 |
| 2024-02-22 | 6.190 | 6.310 | 6.140 | 6.270 | 6.270 | 6,168,825 |
| 2024-02-21 | 6.190 | 6.420 | 6.070 | 6.180 | 6.180 | 7,368,694 |
| 2024-02-20 | 6.200 | 6.220 | 6.060 | 6.180 | 6.180 | 6,314,233 |
| 2024-02-19 | 6.350 | 6.450 | 6.190 | 6.230 | 6.230 | 15,106,369 |
| 2024-02-08 | 5.830 | 6.350 | 5.790 | 6.350 | 6.350 | 10,238,883 |
| 2024-02-07 | 5.530 | 5.870 | 5.400 | 5.770 | 5.770 | 13,427,821 |
| 2024-02-06 | 5.220 | 5.590 | 5.050 | 5.480 | 5.480 | 12,185,644 |
| 2024-02-05 | 5.880 | 5.880 | 5.270 | 5.270 | 5.270 | 12,803,798 |
| 2024-02-02 | 6.150 | 6.250 | 5.610 | 5.850 | 5.850 | 8,601,711 |
| 2024-02-01 | 6.340 | 6.360 | 6.110 | 6.150 | 6.150 | 6,994,949 |
| 2024-01-31 | 6.530 | 6.660 | 6.310 | 6.380 | 6.380 | 6,653,320 |
| 2024-01-30 | 6.740 | 6.850 | 6.580 | 6.640 | 6.640 | 4,507,935 |
| 2024-01-29 | 6.910 | 7.030 | 6.770 | 6.790 | 6.790 | 4,361,421 |
| 2024-01-26 | 6.950 | 7.020 | 6.870 | 6.930 | 6.930 | 4,802,200 |
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.