Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.190	7.380	7.160	7.330	7.198	8,173,329
2022-11-03	7.210	7.260	7.130	7.190	7.061	4,045,626
2022-11-02	7.160	7.290	7.150	7.260	7.130	6,334,992
2022-11-01	7.020	7.170	7.010	7.160	7.031	5,724,894
2022-10-31	7.330	7.380	6.950	7.000	6.874	12,444,129
2022-10-28	7.970	7.990	7.450	7.510	7.375	7,812,765
2022-10-27	7.990	7.990	7.920	7.970	7.827	2,829,048
2022-10-26	7.840	7.990	7.840	7.940	7.797	4,110,497
2022-10-25	7.890	7.910	7.730	7.840	7.699	3,596,770
2022-10-24	7.970	8.080	7.820	7.890	7.748	4,148,854
2022-10-21	8.040	8.090	7.960	7.990	7.846	3,301,477
2022-10-20	8.020	8.090	7.940	8.030	7.886	3,461,229
2022-10-19	8.190	8.190	8.010	8.040	7.895	4,286,037
2022-10-18	8.200	8.230	8.120	8.190	8.043	4,586,689
2022-10-17	8.140	8.230	8.100	8.210	8.062	4,625,062
2022-10-14	8.140	8.230	8.110	8.190	8.043	5,223,718
2022-10-13	8.100	8.150	8.050	8.090	7.945	3,317,800
2022-10-12	7.940	8.130	7.870	8.130	7.984	3,998,807
2022-10-11	7.920	7.960	7.820	7.930	7.787	2,715,649
2022-10-10	7.990	8.050	7.900	7.920	7.778	3,341,839
2022-09-30	7.950	8.010	7.890	7.930	7.787	3,136,483
2022-09-29	8.040	8.090	7.920	7.960	7.817	2,878,400
2022-09-28	8.170	8.200	7.960	7.970	7.827	5,338,601
2022-09-27	8.040	8.220	7.990	8.210	8.062	6,348,254
2022-09-26	8.360	8.440	8.110	8.110	7.964	10,075,746
2022-09-23	8.470	8.760	8.420	8.520	8.367	10,095,045
2022-09-22	8.420	8.460	8.360	8.390	8.239	4,232,131
2022-09-21	8.400	8.480	8.310	8.460	8.308	4,446,073
2022-09-20	8.420	8.550	8.400	8.440	8.288	4,436,364
2022-09-19	8.400	8.440	8.300	8.430	8.278	5,222,921
2022-09-16	8.640	8.640	8.390	8.400	8.249	9,471,900
2022-09-15	8.780	8.820	8.550	8.620	8.465	8,465,208
2022-09-14	8.710	8.810	8.670	8.740	8.583	7,956,609
2022-09-13	8.970	8.990	8.830	8.870	8.711	7,687,920
2022-09-09	8.850	8.970	8.850	8.930	8.769	7,605,512
2022-09-08	9.070	9.100	8.840	8.880	8.720	8,986,790
2022-09-07	9.180	9.230	8.980	9.030	8.868	13,497,258
2022-09-06	8.790	9.360	8.740	9.170	9.005	27,693,037
2022-09-05	8.530	8.750	8.520	8.740	8.583	10,734,717
2022-09-02	8.530	8.590	8.450	8.540	8.386	8,725,972
2022-09-01	8.680	8.740	8.540	8.560	8.406	10,077,495
2022-08-31	9.000	9.010	8.670	8.680	8.524	16,684,086
2022-08-30	9.160	9.270	8.880	9.010	8.848	16,203,599
2022-08-29	9.010	9.190	8.660	9.140	8.976	34,770,783
2022-08-26	9.330	9.740	9.280	9.500	9.329	20,144,423
2022-08-25	9.500	9.530	9.180	9.390	9.221	14,698,752
2022-08-24	9.520	9.830	9.400	9.460	9.290	23,148,625
2022-08-23	9.180	9.600	9.120	9.570	9.398	24,402,048
2022-08-22	9.110	9.230	9.100	9.220	9.054	8,724,629
2022-08-19	9.280	9.300	9.150	9.150	8.986	11,556,921
2022-08-18	9.380	9.400	9.210	9.270	9.103	13,199,475
2022-08-17	9.520	9.550	9.340	9.380	9.211	15,428,140
2022-08-16	9.550	9.570	9.440	9.550	9.378	11,603,854
2022-08-15	9.490	9.650	9.340	9.520	9.349	23,091,777
2022-08-12	9.220	9.680	9.180	9.530	9.359	33,472,942
2022-08-11	9.210	9.250	9.110	9.220	9.054	13,040,408
2022-08-10	8.970	9.370	8.930	9.170	9.005	15,975,112
2022-08-09	8.990	9.070	8.960	9.020	8.858	7,419,171
2022-08-08	9.070	9.070	8.950	9.070	8.907	9,200,728
2022-08-05	9.120	9.140	8.850	9.060	8.897	17,423,760

← NewerPage 17 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.