Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.060	9.380	9.000	9.150	8.432	13,373,739
2022-05-10	8.920	9.080	8.780	9.040	8.331	8,871,720
2022-05-09	8.940	9.090	8.910	9.020	8.312	6,571,715
2022-05-06	9.000	9.090	8.900	9.000	8.294	10,782,046
2022-05-05	9.350	9.390	9.140	9.280	8.552	12,878,923
2022-04-29	9.140	9.460	9.130	9.350	8.616	11,272,680
2022-04-28	8.910	9.250	8.890	9.080	8.368	12,031,867
2022-04-27	8.410	9.050	8.300	9.040	8.331	14,415,424
2022-04-26	8.930	9.050	8.460	8.520	7.851	12,373,693
2022-04-25	9.740	9.740	8.890	8.890	8.192	15,321,980
2022-04-22	9.860	10.020	9.720	9.880	9.105	8,787,362
2022-04-21	10.180	10.280	9.820	9.860	9.086	14,577,232
2022-04-20	10.660	10.660	10.250	10.320	9.510	12,662,030
2022-04-19	10.390	10.700	10.360	10.650	9.814	13,277,405
2022-04-18	10.550	10.600	10.320	10.380	9.565	13,382,797
2022-04-15	10.240	11.060	10.240	10.630	9.796	25,450,853
2022-04-14	10.160	10.390	10.110	10.330	9.519	11,412,892
2022-04-13	10.230	10.300	10.080	10.120	9.326	11,045,203
2022-04-12	10.370	10.400	10.030	10.330	9.519	14,424,642
2022-04-11	10.600	10.690	10.260	10.350	9.538	11,851,194
2022-04-08	10.510	10.650	10.370	10.600	9.768	11,628,168
2022-04-07	10.620	10.700	10.420	10.430	9.612	12,243,472
2022-04-06	10.860	10.890	10.630	10.630	9.796	21,199,770
2022-04-01	10.590	10.950	10.490	10.880	10.026	14,881,834
2022-03-31	10.790	10.900	10.640	10.670	9.833	17,072,809
2022-03-30	10.710	10.800	10.560	10.780	9.934	15,396,580
2022-03-29	10.460	10.750	10.300	10.630	9.796	15,856,143
2022-03-28	10.280	10.430	10.210	10.290	9.483	8,571,756
2022-03-25	10.480	10.590	10.310	10.390	9.575	10,707,168
2022-03-24	10.370	10.480	10.080	10.380	9.565	11,242,429
2022-03-23	10.540	10.580	10.460	10.540	9.713	7,306,339
2022-03-22	10.410	10.610	10.330	10.490	9.667	8,136,886
2022-03-21	10.490	10.490	10.280	10.460	9.639	10,420,277
2022-03-18	10.350	10.490	10.290	10.450	9.630	8,512,494
2022-03-17	10.380	10.600	10.240	10.400	9.584	13,668,290
2022-03-16	10.050	10.220	9.490	10.200	9.400	13,440,204
2022-03-15	10.410	10.470	9.810	9.830	9.059	13,950,904
2022-03-14	10.800	10.850	10.460	10.500	9.676	9,962,222
2022-03-11	10.650	10.890	10.450	10.840	9.989	10,937,951
2022-03-10	10.780	10.950	10.710	10.820	9.971	13,033,786
2022-03-09	10.900	10.980	10.080	10.500	9.676	16,669,113
2022-03-08	11.350	11.490	10.790	10.890	10.035	18,391,397
2022-03-07	11.650	11.750	11.290	11.370	10.478	14,566,095
2022-03-04	11.980	11.980	11.680	11.710	10.791	15,495,012
2022-03-03	11.970	12.140	11.930	12.050	11.104	12,796,129
2022-03-02	12.020	12.100	11.880	11.940	11.003	12,686,608
2022-03-01	12.220	12.300	12.020	12.130	11.178	12,682,342
2022-02-28	12.290	12.390	12.070	12.200	11.243	14,079,213
2022-02-25	12.320	12.500	12.230	12.300	11.335	16,744,911
2022-02-24	12.390	12.850	12.000	12.190	11.233	23,932,688
2022-02-23	12.390	12.510	12.320	12.480	11.501	14,214,311
2022-02-22	12.480	12.530	12.260	12.390	11.418	13,537,060
2022-02-21	12.520	12.570	12.440	12.550	11.565	11,960,067
2022-02-18	12.160	12.550	12.150	12.540	11.556	14,393,475
2022-02-17	12.400	12.560	12.270	12.300	11.335	13,326,049
2022-02-16	12.160	12.680	12.160	12.420	11.445	19,560,983
2022-02-15	12.070	12.150	11.920	12.020	11.077	10,474,069
2022-02-14	12.200	12.330	11.970	12.050	11.104	13,949,658
2022-02-11	12.430	12.620	12.280	12.360	11.390	13,706,408
2022-02-10	12.090	12.730	12.070	12.550	11.565	19,343,328

← NewerPage 19 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.