Shen Ma Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.650 | 6.900 | 6.640 | 6.880 | 6.880 | 5,854,861 |
| 2024-01-24 | 6.580 | 6.650 | 6.360 | 6.620 | 6.620 | 5,616,211 |
| 2024-01-23 | 6.500 | 6.560 | 6.290 | 6.530 | 6.530 | 6,797,561 |
| 2024-01-22 | 6.920 | 6.940 | 6.460 | 6.500 | 6.500 | 7,606,371 |
| 2024-01-19 | 6.930 | 7.020 | 6.860 | 6.920 | 6.920 | 4,024,924 |
| 2024-01-18 | 7.050 | 7.090 | 6.730 | 6.930 | 6.930 | 8,601,998 |
| 2024-01-17 | 7.270 | 7.310 | 7.100 | 7.100 | 7.100 | 4,405,420 |
| 2024-01-16 | 7.280 | 7.360 | 7.190 | 7.280 | 7.280 | 3,859,570 |
| 2024-01-15 | 7.280 | 7.370 | 7.250 | 7.280 | 7.280 | 5,339,450 |
| 2024-01-12 | 7.330 | 7.420 | 7.300 | 7.300 | 7.300 | 3,277,722 |
| 2024-01-11 | 7.300 | 7.370 | 7.250 | 7.340 | 7.340 | 3,513,968 |
| 2024-01-10 | 7.410 | 7.410 | 7.260 | 7.320 | 7.320 | 3,352,400 |
| 2024-01-09 | 7.300 | 7.410 | 7.280 | 7.350 | 7.350 | 3,923,220 |
| 2024-01-08 | 7.430 | 7.550 | 7.320 | 7.330 | 7.330 | 5,136,251 |
| 2024-01-05 | 7.630 | 7.640 | 7.470 | 7.510 | 7.510 | 4,676,350 |
| 2024-01-04 | 7.680 | 7.710 | 7.550 | 7.610 | 7.610 | 6,065,229 |
| 2024-01-03 | 7.540 | 7.750 | 7.510 | 7.710 | 7.710 | 6,013,226 |
| 2024-01-02 | 7.450 | 7.580 | 7.420 | 7.570 | 7.570 | 6,345,055 |
| 2023-12-29 | 7.530 | 7.550 | 7.370 | 7.440 | 7.440 | 6,606,206 |
| 2023-12-28 | 7.490 | 7.550 | 7.440 | 7.480 | 7.480 | 5,035,150 |
| 2023-12-27 | 7.440 | 7.510 | 7.400 | 7.500 | 7.500 | 3,119,037 |
| 2023-12-26 | 7.500 | 7.610 | 7.450 | 7.470 | 7.470 | 3,904,530 |
| 2023-12-25 | 7.530 | 7.550 | 7.450 | 7.480 | 7.480 | 4,299,870 |
| 2023-12-22 | 7.540 | 7.580 | 7.470 | 7.520 | 7.520 | 4,280,576 |
| 2023-12-21 | 7.580 | 7.590 | 7.400 | 7.590 | 7.590 | 3,782,606 |
| 2023-12-20 | 7.630 | 7.670 | 7.530 | 7.540 | 7.540 | 3,110,502 |
| 2023-12-19 | 7.580 | 7.620 | 7.520 | 7.610 | 7.610 | 4,264,600 |
| 2023-12-18 | 7.750 | 7.750 | 7.560 | 7.580 | 7.580 | 4,136,998 |
| 2023-12-15 | 7.730 | 7.770 | 7.650 | 7.670 | 7.670 | 3,348,604 |
| 2023-12-14 | 7.680 | 7.760 | 7.640 | 7.700 | 7.700 | 4,254,206 |
| 2023-12-13 | 7.740 | 7.760 | 7.660 | 7.670 | 7.670 | 5,778,550 |
| 2023-12-12 | 7.780 | 7.820 | 7.480 | 7.740 | 7.740 | 10,922,746 |
| 2023-12-11 | 7.700 | 7.840 | 7.620 | 7.810 | 7.810 | 13,363,679 |
| 2023-12-08 | 7.630 | 7.790 | 7.520 | 7.720 | 7.720 | 21,153,139 |
| 2023-12-07 | 7.880 | 7.880 | 7.600 | 7.630 | 7.630 | 11,869,933 |
| 2023-12-06 | 7.830 | 7.940 | 7.810 | 7.860 | 7.860 | 6,776,636 |
| 2023-12-05 | 7.890 | 7.960 | 7.830 | 7.860 | 7.860 | 3,854,582 |
| 2023-12-04 | 7.850 | 7.950 | 7.810 | 7.930 | 7.930 | 4,956,052 |
| 2023-12-01 | 7.790 | 7.870 | 7.720 | 7.830 | 7.830 | 3,252,847 |
| 2023-11-30 | 7.850 | 7.900 | 7.750 | 7.780 | 7.780 | 3,077,250 |
| 2023-11-29 | 7.900 | 7.920 | 7.830 | 7.850 | 7.850 | 3,737,333 |
| 2023-11-28 | 7.820 | 7.920 | 7.770 | 7.920 | 7.920 | 3,687,920 |
| 2023-11-27 | 8.000 | 8.080 | 7.810 | 7.820 | 7.820 | 6,490,889 |
| 2023-11-24 | 7.950 | 8.040 | 7.880 | 8.000 | 8.000 | 8,385,164 |
| 2023-11-23 | 7.870 | 7.950 | 7.810 | 7.920 | 7.920 | 3,331,531 |
| 2023-11-22 | 7.890 | 7.930 | 7.830 | 7.830 | 7.830 | 3,119,230 |
| 2023-11-21 | 7.940 | 7.940 | 7.870 | 7.890 | 7.890 | 3,382,706 |
| 2023-11-20 | 7.830 | 7.920 | 7.800 | 7.880 | 7.880 | 4,134,252 |
| 2023-11-17 | 7.890 | 7.890 | 7.810 | 7.860 | 7.860 | 2,718,200 |
| 2023-11-16 | 7.880 | 7.910 | 7.830 | 7.840 | 7.840 | 3,334,250 |
| 2023-11-15 | 7.940 | 7.960 | 7.860 | 7.880 | 7.880 | 3,681,400 |
| 2023-11-14 | 7.870 | 7.960 | 7.820 | 7.920 | 7.920 | 4,771,248 |
| 2023-11-13 | 7.830 | 7.880 | 7.760 | 7.850 | 7.850 | 3,590,653 |
| 2023-11-10 | 7.850 | 7.880 | 7.700 | 7.830 | 7.830 | 4,771,060 |
| 2023-11-09 | 7.790 | 7.820 | 7.750 | 7.790 | 7.790 | 4,072,164 |
| 2023-11-08 | 7.910 | 7.910 | 7.770 | 7.780 | 7.780 | 4,245,850 |
| 2023-11-07 | 7.800 | 7.910 | 7.650 | 7.880 | 7.880 | 6,440,528 |
| 2023-11-06 | 7.890 | 7.950 | 7.780 | 7.810 | 7.810 | 6,311,630 |
| 2023-11-03 | 7.850 | 7.940 | 7.840 | 7.890 | 7.890 | 5,146,600 |
| 2023-11-02 | 7.960 | 7.980 | 7.820 | 7.830 | 7.830 | 5,324,884 |
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.