Shen Ma Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.040 | 8.050 | 7.950 | 7.970 | 7.827 | 3,327,450 |
| 2023-02-03 | 8.100 | 8.110 | 7.920 | 8.040 | 7.895 | 4,757,382 |
| 2023-02-02 | 8.180 | 8.190 | 8.050 | 8.100 | 7.954 | 5,122,373 |
| 2023-02-01 | 8.010 | 8.210 | 7.980 | 8.150 | 8.004 | 7,304,973 |
| 2023-01-31 | 7.930 | 8.030 | 7.860 | 8.020 | 7.876 | 6,119,763 |
| 2023-01-30 | 7.940 | 8.060 | 7.940 | 8.010 | 7.866 | 5,902,952 |
| 2023-01-20 | 7.900 | 7.940 | 7.880 | 7.930 | 7.787 | 3,366,770 |
| 2023-01-19 | 7.930 | 7.930 | 7.840 | 7.890 | 7.748 | 2,257,491 |
| 2023-01-18 | 7.860 | 7.950 | 7.830 | 7.910 | 7.768 | 3,512,191 |
| 2023-01-17 | 7.760 | 8.050 | 7.730 | 7.840 | 7.699 | 8,564,620 |
| 2023-01-16 | 7.590 | 7.720 | 7.590 | 7.700 | 7.562 | 3,647,734 |
| 2023-01-13 | 7.620 | 7.640 | 7.590 | 7.620 | 7.483 | 2,412,330 |
| 2023-01-12 | 7.610 | 7.660 | 7.580 | 7.600 | 7.463 | 2,316,000 |
| 2023-01-11 | 7.640 | 7.680 | 7.600 | 7.610 | 7.473 | 2,909,091 |
| 2023-01-10 | 7.800 | 7.800 | 7.600 | 7.640 | 7.503 | 5,143,872 |
| 2023-01-09 | 7.800 | 7.840 | 7.760 | 7.790 | 7.650 | 2,405,152 |
| 2023-01-06 | 7.770 | 7.860 | 7.750 | 7.780 | 7.640 | 3,368,129 |
| 2023-01-05 | 7.770 | 7.810 | 7.740 | 7.760 | 7.621 | 4,000,894 |
| 2023-01-04 | 7.790 | 7.850 | 7.720 | 7.750 | 7.611 | 3,221,300 |
| 2023-01-03 | 7.770 | 7.810 | 7.740 | 7.800 | 7.660 | 3,227,608 |
| 2022-12-30 | 7.720 | 7.830 | 7.710 | 7.770 | 7.630 | 3,404,162 |
| 2022-12-29 | 7.880 | 7.880 | 7.710 | 7.720 | 7.581 | 3,220,776 |
| 2022-12-28 | 7.790 | 8.020 | 7.670 | 7.860 | 7.719 | 8,699,922 |
| 2022-12-27 | 7.650 | 7.790 | 7.640 | 7.760 | 7.621 | 3,403,807 |
| 2022-12-26 | 7.670 | 7.680 | 7.610 | 7.640 | 7.503 | 2,475,927 |
| 2022-12-23 | 7.630 | 7.720 | 7.600 | 7.620 | 7.483 | 3,369,199 |
| 2022-12-22 | 7.820 | 7.860 | 7.600 | 7.630 | 7.493 | 5,738,400 |
| 2022-12-21 | 7.830 | 7.940 | 7.740 | 7.820 | 7.679 | 3,230,600 |
| 2022-12-20 | 7.600 | 7.900 | 7.590 | 7.850 | 7.709 | 5,625,532 |
| 2022-12-19 | 7.910 | 7.930 | 7.590 | 7.640 | 7.503 | 5,236,930 |
| 2022-12-16 | 7.770 | 7.940 | 7.730 | 7.920 | 7.778 | 5,119,446 |
| 2022-12-15 | 7.850 | 7.850 | 7.750 | 7.800 | 7.660 | 2,667,002 |
| 2022-12-14 | 7.850 | 7.860 | 7.770 | 7.790 | 7.650 | 3,725,625 |
| 2022-12-13 | 7.910 | 7.950 | 7.800 | 7.820 | 7.679 | 4,717,736 |
| 2022-12-12 | 8.010 | 8.050 | 7.910 | 7.920 | 7.778 | 5,070,574 |
| 2022-12-09 | 7.940 | 8.040 | 7.880 | 8.010 | 7.866 | 6,469,659 |
| 2022-12-08 | 7.960 | 8.020 | 7.930 | 7.940 | 7.797 | 3,590,000 |
| 2022-12-07 | 7.970 | 8.050 | 7.930 | 7.970 | 7.827 | 5,656,351 |
| 2022-12-06 | 8.000 | 8.000 | 7.930 | 7.970 | 7.827 | 3,764,694 |
| 2022-12-05 | 7.920 | 8.010 | 7.920 | 8.000 | 7.856 | 5,123,914 |
| 2022-12-02 | 7.960 | 7.970 | 7.890 | 7.910 | 7.768 | 3,131,797 |
| 2022-12-01 | 8.060 | 8.060 | 7.920 | 7.920 | 7.778 | 4,252,994 |
| 2022-11-30 | 7.980 | 8.070 | 7.940 | 7.960 | 7.817 | 4,577,146 |
| 2022-11-29 | 7.900 | 7.980 | 7.900 | 7.960 | 7.817 | 5,111,958 |
| 2022-11-28 | 7.900 | 7.910 | 7.750 | 7.850 | 7.709 | 5,197,155 |
| 2022-11-25 | 7.920 | 7.980 | 7.900 | 7.900 | 7.758 | 4,043,120 |
| 2022-11-24 | 7.850 | 8.070 | 7.700 | 7.930 | 7.787 | 8,362,983 |
| 2022-11-23 | 7.910 | 8.070 | 7.820 | 7.830 | 7.689 | 12,815,415 |
| 2022-11-22 | 7.830 | 7.900 | 7.760 | 7.780 | 7.640 | 6,362,074 |
| 2022-11-21 | 7.700 | 7.860 | 7.550 | 7.830 | 7.689 | 8,444,909 |
| 2022-11-18 | 7.640 | 7.780 | 7.610 | 7.710 | 7.571 | 8,137,250 |
| 2022-11-17 | 7.700 | 7.710 | 7.570 | 7.640 | 7.503 | 4,521,600 |
| 2022-11-16 | 7.590 | 7.740 | 7.570 | 7.700 | 7.562 | 6,523,617 |
| 2022-11-15 | 7.450 | 7.580 | 7.390 | 7.580 | 7.444 | 6,267,900 |
| 2022-11-14 | 7.520 | 7.590 | 7.400 | 7.410 | 7.277 | 5,779,375 |
| 2022-11-11 | 7.470 | 7.560 | 7.390 | 7.460 | 7.326 | 6,563,065 |
| 2022-11-10 | 7.360 | 7.410 | 7.280 | 7.350 | 7.218 | 4,438,871 |
| 2022-11-09 | 7.420 | 7.440 | 7.380 | 7.400 | 7.267 | 3,408,651 |
| 2022-11-08 | 7.450 | 7.480 | 7.350 | 7.390 | 7.257 | 4,623,560 |
| 2022-11-07 | 7.330 | 7.480 | 7.310 | 7.460 | 7.326 | 6,356,341 |
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.