Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.390	7.530	7.350	7.500	7.365	4,450,201
2023-05-04	7.450	7.480	7.340	7.410	7.277	5,688,990
2023-04-28	7.610	7.730	7.590	7.590	7.454	4,216,511
2023-04-27	7.430	7.740	7.400	7.710	7.571	5,883,525
2023-04-26	7.330	7.470	7.310	7.460	7.326	4,239,673
2023-04-25	7.460	7.520	7.250	7.330	7.198	5,735,292
2023-04-24	7.620	7.630	7.440	7.460	7.326	4,569,591
2023-04-21	7.840	7.850	7.600	7.620	7.483	5,770,300
2023-04-20	7.770	7.890	7.770	7.840	7.699	4,221,230
2023-04-19	7.880	7.900	7.800	7.830	7.689	2,763,486
2023-04-18	7.910	7.920	7.870	7.880	7.738	2,514,068
2023-04-17	7.860	7.900	7.820	7.890	7.748	3,430,901
2023-04-14	7.910	7.930	7.860	7.880	7.738	3,793,806
2023-04-13	7.840	7.920	7.820	7.910	7.768	5,394,367
2023-04-12	7.840	7.860	7.790	7.840	7.699	2,775,070
2023-04-11	7.830	7.870	7.810	7.840	7.699	3,073,575
2023-04-10	7.800	7.830	7.760	7.830	7.689	3,068,855
2023-04-07	7.760	7.810	7.760	7.800	7.660	1,620,001
2023-04-06	7.760	7.830	7.720	7.780	7.640	3,048,965
2023-04-04	7.830	7.850	7.760	7.780	7.640	2,882,951
2023-04-03	7.850	7.870	7.800	7.860	7.719	4,150,216
2023-03-31	7.780	7.910	7.770	7.850	7.709	3,255,130
2023-03-30	7.780	7.860	7.760	7.840	7.699	2,850,980
2023-03-29	7.840	7.870	7.740	7.790	7.650	3,768,173
2023-03-28	7.810	7.890	7.800	7.860	7.719	5,013,821
2023-03-27	7.800	7.810	7.720	7.770	7.630	4,318,663
2023-03-24	7.820	7.830	7.790	7.810	7.670	3,571,010
2023-03-23	7.840	7.840	7.790	7.830	7.689	3,447,250
2023-03-22	7.890	7.900	7.810	7.830	7.689	3,299,800
2023-03-21	7.880	7.920	7.830	7.870	7.729	3,730,839
2023-03-20	7.800	7.920	7.720	7.890	7.748	6,378,541
2023-03-17	7.830	7.890	7.800	7.820	7.679	9,978,632
2023-03-16	7.990	8.060	7.780	7.790	7.650	31,693,138
2023-03-15	8.460	8.530	8.430	8.490	8.337	22,721,437
2023-03-14	8.380	8.590	8.290	8.490	8.337	24,386,133
2023-03-13	8.200	8.280	8.080	8.150	8.004	4,817,270
2023-03-10	8.290	8.350	8.160	8.230	8.082	5,481,141
2023-03-09	8.360	8.370	8.260	8.280	8.131	3,178,000
2023-03-08	8.230	8.530	8.220	8.290	8.141	6,678,632
2023-03-07	8.400	8.440	8.240	8.250	8.102	5,066,041
2023-03-06	8.460	8.510	8.360	8.380	8.229	5,614,716
2023-03-03	8.430	8.490	8.400	8.480	8.328	4,551,442
2023-03-02	8.450	8.520	8.440	8.460	8.308	3,946,900
2023-03-01	8.420	8.470	8.380	8.450	8.298	4,251,092
2023-02-28	8.420	8.470	8.340	8.420	8.269	4,587,844
2023-02-27	8.420	8.500	8.390	8.420	8.269	4,079,793
2023-02-24	8.510	8.530	8.380	8.450	8.298	3,421,418
2023-02-23	8.530	8.590	8.450	8.500	8.347	5,709,917
2023-02-22	8.460	8.680	8.430	8.570	8.416	10,727,007
2023-02-21	8.380	8.540	8.360	8.470	8.318	9,143,291
2023-02-20	8.270	8.360	8.210	8.350	8.200	6,610,489
2023-02-17	8.190	8.320	8.180	8.210	8.062	5,060,766
2023-02-16	8.310	8.350	8.130	8.200	8.053	10,330,989
2023-02-15	8.350	8.380	8.250	8.300	8.151	4,674,276
2023-02-14	8.300	8.350	8.220	8.340	8.190	5,793,741
2023-02-13	8.330	8.350	8.210	8.260	8.112	7,051,042
2023-02-10	8.250	8.550	8.220	8.280	8.131	12,099,709
2023-02-09	8.050	8.250	8.000	8.250	8.102	8,366,180
2023-02-08	8.070	8.170	8.030	8.050	7.905	5,754,330
2023-02-07	7.980	8.070	7.920	8.060	7.915	5,206,760

← NewerPage 15 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.