Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.870	9.180	8.830	9.110	8.946	17,345,724
2022-08-03	9.040	9.200	8.820	8.830	8.671	20,895,171
2022-08-02	9.150	9.410	9.000	9.070	8.907	28,359,727
2022-08-01	9.070	9.540	9.000	9.170	9.005	27,635,490
2022-07-29	8.840	8.930	8.840	8.870	8.711	10,022,860
2022-07-28	8.700	8.900	8.650	8.890	8.730	13,881,032
2022-07-27	8.530	8.670	8.520	8.650	8.495	5,933,877
2022-07-26	8.540	8.580	8.430	8.570	8.416	4,769,533
2022-07-25	8.640	8.650	8.500	8.500	8.347	6,241,108
2022-07-22	8.600	8.680	8.510	8.650	8.495	6,163,858
2022-07-21	8.710	8.770	8.610	8.620	8.465	8,863,969
2022-07-20	8.690	8.740	8.620	8.720	8.563	7,654,855
2022-07-19	8.610	8.700	8.560	8.670	8.514	7,720,806
2022-07-18	8.330	8.600	8.330	8.590	8.436	8,979,262
2022-07-15	8.500	8.510	8.300	8.330	8.180	10,559,008
2022-07-14	8.580	8.580	8.510	8.550	8.396	7,766,365
2022-07-13	8.620	8.630	8.520	8.590	8.436	7,851,925
2022-07-12	8.700	8.760	8.600	8.620	8.465	8,030,904
2022-07-11	8.860	8.890	8.620	8.690	8.534	12,200,446
2022-07-08	9.030	9.110	8.870	8.900	8.740	13,455,431
2022-07-07	8.980	9.130	8.860	9.020	8.858	13,720,778
2022-07-06	9.410	9.480	8.940	9.010	8.848	28,318,386
2022-07-05	9.020	9.540	8.980	9.410	9.241	36,662,691
2022-07-04	8.950	9.020	8.870	9.010	8.848	7,105,505
2022-07-01	8.960	9.050	8.920	8.950	8.789	6,876,215
2022-06-30	9.000	9.070	8.940	9.000	8.838	6,634,962
2022-06-29	9.230	9.250	8.980	8.980	8.819	11,481,346
2022-06-28	9.140	9.220	9.110	9.220	9.054	10,438,218
2022-06-27	9.120	9.170	9.040	9.130	8.966	10,616,254
2022-06-24	8.970	9.150	8.930	9.110	8.946	9,974,855
2022-06-23	8.850	8.970	8.720	8.950	8.789	9,971,213
2022-06-22	9.140	9.140	8.780	8.800	8.642	12,152,558
2022-06-21	9.250	9.250	8.980	9.070	8.907	11,877,496
2022-06-20	9.310	9.390	9.200	9.230	9.064	11,448,395
2022-06-17	9.300	9.380	9.200	9.350	9.182	8,953,364
2022-06-16	9.490	9.560	9.300	9.340	9.172	11,530,417
2022-06-15	9.620	9.690	9.460	9.470	9.300	13,032,819
2022-06-14	9.410	9.560	9.250	9.550	9.378	10,797,760
2022-06-13	9.430	9.620	9.370	9.530	9.359	10,755,434
2022-06-10	9.190	9.450	9.150	9.420	9.251	10,388,871
2022-06-09	9.330	9.380	9.160	9.240	9.074	9,156,200
2022-06-08	9.360	9.480	9.150	9.400	9.231	12,353,781
2022-06-07	9.390	9.420	9.270	9.310	9.143	9,737,907
2022-06-06	9.250	9.370	9.240	9.370	9.202	9,993,941
2022-06-02	9.210	9.290	9.110	9.260	9.094	8,184,543
2022-06-01	9.250	9.380	9.110	9.240	9.074	10,131,506
2022-05-31	9.130	9.350	9.110	9.280	9.113	11,270,627
2022-05-30	9.160	9.170	9.010	9.080	8.917	10,700,143
2022-05-27	9.730	9.790	9.600	9.740	8.976	12,522,076
2022-05-26	9.560	9.750	9.420	9.730	8.966	9,947,287
2022-05-25	9.470	9.550	9.380	9.550	8.801	7,061,309
2022-05-24	9.750	9.930	9.400	9.420	8.681	13,238,512
2022-05-23	9.450	9.750	9.400	9.700	8.939	10,706,865
2022-05-20	9.180	9.490	9.170	9.430	8.690	12,798,942
2022-05-19	9.060	9.220	9.010	9.190	8.469	7,695,502
2022-05-18	9.210	9.250	9.130	9.190	8.469	6,089,000
2022-05-17	9.270	9.300	9.090	9.200	8.478	5,657,431
2022-05-16	9.250	9.360	9.180	9.240	8.515	8,670,438
2022-05-13	9.140	9.260	9.110	9.200	8.478	7,357,497
2022-05-12	9.010	9.180	8.970	9.100	8.386	7,763,267

← NewerPage 18 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.