Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.350	7.380	7.320	7.370	7.370	3,152,881
2023-07-31	7.320	7.420	7.310	7.330	7.330	4,540,942
2023-07-28	7.250	7.320	7.210	7.310	7.310	3,660,136
2023-07-27	7.290	7.350	7.250	7.260	7.260	3,771,238
2023-07-26	7.230	7.280	7.190	7.260	7.260	3,388,375
2023-07-25	7.260	7.290	7.200	7.230	7.230	3,916,030
2023-07-24	7.130	7.260	7.080	7.240	7.240	6,308,280
2023-07-21	7.090	7.140	7.060	7.120	7.120	2,320,960
2023-07-20	7.060	7.150	7.060	7.090	7.090	3,656,830
2023-07-19	7.060	7.080	7.010	7.070	7.070	1,758,120
2023-07-18	7.020	7.070	6.960	7.040	7.040	2,616,900
2023-07-17	7.070	7.070	6.940	7.020	7.020	3,900,563
2023-07-14	7.080	7.150	7.030	7.070	7.070	3,462,400
2023-07-13	7.110	7.150	7.070	7.080	7.080	2,963,303
2023-07-12	7.230	7.250	7.050	7.110	7.110	4,552,762
2023-07-11	7.070	7.090	7.030	7.080	7.080	2,163,231
2023-07-10	7.080	7.100	7.050	7.070	7.070	1,882,730
2023-07-07	7.070	7.110	7.020	7.080	7.080	2,729,961
2023-07-06	7.150	7.150	7.040	7.070	7.070	2,362,980
2023-07-05	7.090	7.140	7.040	7.060	7.060	2,381,337
2023-07-04	7.180	7.180	7.060	7.070	7.070	4,184,100
2023-07-03	7.140	7.270	7.140	7.160	7.160	4,600,020
2023-06-30	7.100	7.180	7.060	7.110	7.110	4,941,500
2023-06-29	7.300	7.350	7.110	7.120	7.120	8,789,875
2023-06-28	7.000	7.460	6.850	7.270	7.270	16,376,959
2023-06-27	6.690	7.300	6.650	7.040	7.040	16,932,097
2023-06-26	6.630	6.700	6.590	6.640	6.640	3,071,348
2023-06-21	6.760	6.770	6.690	6.690	6.690	2,492,204
2023-06-20	6.750	6.760	6.690	6.700	6.700	1,707,600
2023-06-19	6.760	6.860	6.730	6.740	6.740	3,646,660
2023-06-16	6.720	6.760	6.700	6.750	6.750	2,034,626
2023-06-15	6.700	6.730	6.650	6.720	6.720	1,914,285
2023-06-14	6.720	6.750	6.670	6.670	6.670	1,985,096
2023-06-13	6.740	6.780	6.700	6.710	6.710	1,642,817
2023-06-12	6.750	6.780	6.670	6.730	6.730	1,956,211
2023-06-09	6.750	6.820	6.730	6.750	6.750	1,982,600
2023-06-08	6.670	6.790	6.630	6.750	6.750	2,944,860
2023-06-07	6.850	6.850	6.630	6.670	6.670	3,534,120
2023-06-06	6.970	6.980	6.800	6.800	6.800	3,125,250
2023-06-05	7.020	7.030	6.940	6.950	6.950	1,870,320
2023-06-02	6.940	7.040	6.940	7.010	7.010	3,056,266
2023-06-01	6.970	6.970	6.870	6.940	6.940	2,094,270
2023-05-31	6.960	6.970	6.920	6.950	6.950	1,497,600
2023-05-30	6.960	6.980	6.890	6.970	6.970	2,254,910
2023-05-29	7.040	7.050	6.930	6.960	6.960	2,510,033
2023-05-26	7.070	7.110	6.940	7.000	7.000	2,812,260
2023-05-25	7.140	7.210	7.030	7.100	7.100	3,475,227
2023-05-24	7.310	7.310	7.220	7.230	7.100	1,866,130
2023-05-23	7.300	7.340	7.280	7.290	7.159	1,348,040
2023-05-22	7.330	7.350	7.280	7.300	7.169	2,424,771
2023-05-19	7.330	7.350	7.280	7.310	7.179	2,398,539
2023-05-18	7.360	7.380	7.310	7.330	7.198	1,709,065
2023-05-17	7.350	7.380	7.320	7.350	7.218	1,918,600
2023-05-16	7.420	7.430	7.340	7.350	7.218	2,285,053
2023-05-15	7.410	7.430	7.350	7.420	7.287	2,503,739
2023-05-12	7.430	7.480	7.380	7.410	7.277	1,724,263
2023-05-11	7.440	7.480	7.420	7.440	7.306	2,078,738
2023-05-10	7.480	7.510	7.400	7.460	7.326	3,064,633
2023-05-09	7.510	7.580	7.450	7.480	7.346	3,061,692
2023-05-08	7.530	7.550	7.460	7.500	7.365	3,374,566

← NewerPage 14 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.