Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.870	7.980	7.820	7.930	7.930	6,631,899
2023-10-31	7.880	7.910	7.800	7.850	7.850	4,242,922
2023-10-30	7.830	7.980	7.830	7.850	7.850	5,367,700
2023-10-27	7.780	7.940	7.740	7.880	7.880	4,935,993
2023-10-26	7.700	7.800	7.690	7.760	7.760	3,607,389
2023-10-25	7.670	7.820	7.650	7.780	7.780	4,673,160
2023-10-24	7.520	7.700	7.450	7.620	7.620	5,179,692
2023-10-23	7.690	7.700	7.430	7.480	7.480	4,963,737
2023-10-20	7.720	7.790	7.670	7.720	7.720	3,699,559
2023-10-19	7.790	7.800	7.700	7.700	7.700	4,371,334
2023-10-18	7.900	7.900	7.750	7.780	7.780	5,537,440
2023-10-17	7.790	7.900	7.780	7.870	7.870	5,247,718
2023-10-16	7.740	7.860	7.670	7.830	7.830	7,788,275
2023-10-13	7.820	7.830	7.670	7.740	7.740	6,081,139
2023-10-12	7.610	7.820	7.590	7.790	7.790	10,757,613
2023-10-11	7.510	7.590	7.450	7.540	7.540	4,787,972
2023-10-10	7.580	7.630	7.500	7.520	7.520	4,935,761
2023-10-09	7.520	7.650	7.500	7.580	7.580	6,941,127
2023-09-28	7.470	7.520	7.430	7.480	7.480	3,667,690
2023-09-27	7.340	7.530	7.340	7.480	7.480	4,265,071
2023-09-26	7.360	7.400	7.310	7.360	7.360	4,079,425
2023-09-25	7.370	7.440	7.320	7.380	7.380	5,121,230
2023-09-22	7.370	7.380	7.260	7.360	7.360	4,613,900
2023-09-21	7.420	7.450	7.320	7.350	7.350	2,839,660
2023-09-20	7.320	7.400	7.290	7.360	7.360	3,875,831
2023-09-19	7.360	7.400	7.300	7.330	7.330	3,840,300
2023-09-18	7.470	7.500	7.330	7.370	7.370	5,426,348
2023-09-15	7.580	7.610	7.410	7.450	7.450	9,086,757
2023-09-14	7.640	7.660	7.490	7.550	7.550	8,290,260
2023-09-13	7.640	7.730	7.560	7.600	7.600	8,743,084
2023-09-12	7.550	7.670	7.510	7.620	7.620	5,731,488
2023-09-11	7.440	7.580	7.380	7.580	7.580	8,652,585
2023-09-08	7.260	7.500	7.200	7.460	7.460	12,087,539
2023-09-07	7.220	7.280	7.180	7.220	7.220	6,770,886
2023-09-06	7.180	7.210	7.110	7.200	7.200	4,322,710
2023-09-05	7.090	7.150	7.050	7.120	7.120	4,067,463
2023-09-04	6.870	7.070	6.870	7.050	7.050	5,074,092
2023-09-01	6.800	6.870	6.780	6.860	6.860	2,072,335
2023-08-31	6.850	6.950	6.790	6.810	6.810	3,748,180
2023-08-30	6.850	6.890	6.800	6.800	6.800	2,623,483
2023-08-29	6.780	6.840	6.750	6.800	6.800	3,216,282
2023-08-28	6.900	6.950	6.770	6.770	6.770	5,415,550
2023-08-25	6.660	6.780	6.630	6.650	6.650	2,913,000
2023-08-24	6.720	6.780	6.670	6.690	6.690	2,578,443
2023-08-23	6.710	6.850	6.710	6.750	6.750	2,112,670
2023-08-22	6.750	6.850	6.690	6.750	6.750	2,524,200
2023-08-21	6.850	6.890	6.770	6.770	6.770	1,939,700
2023-08-18	6.920	6.950	6.810	6.820	6.820	2,077,800
2023-08-17	6.870	6.940	6.840	6.920	6.920	1,864,880
2023-08-16	6.940	6.970	6.870	6.890	6.890	2,082,900
2023-08-15	6.940	6.990	6.900	6.970	6.970	1,950,720
2023-08-14	6.990	6.990	6.820	6.940	6.940	2,160,900
2023-08-11	7.010	7.050	6.930	6.930	6.930	2,708,861
2023-08-10	7.020	7.070	6.990	7.050	7.050	3,059,700
2023-08-09	7.230	7.230	7.030	7.040	7.040	6,233,830
2023-08-08	7.170	7.240	7.130	7.210	7.210	2,603,301
2023-08-07	7.260	7.260	7.180	7.230	7.230	2,438,598
2023-08-04	7.330	7.350	7.240	7.240	7.240	2,566,703
2023-08-03	7.290	7.350	7.240	7.290	7.290	2,849,167
2023-08-02	7.350	7.400	7.300	7.310	7.310	2,522,600

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.