Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.100	12.180	11.990	12.120	11.169	11,339,059
2022-02-08	11.910	12.100	11.790	12.100	11.151	15,648,835
2022-02-07	11.760	11.930	11.680	11.930	10.994	17,793,441
2022-01-28	11.350	11.530	11.130	11.290	10.404	8,691,781
2022-01-27	11.680	11.850	11.270	11.270	10.386	12,908,890
2022-01-26	11.100	11.650	11.100	11.600	10.690	15,338,555
2022-01-25	11.720	11.810	11.040	11.040	10.174	14,670,959
2022-01-24	11.730	11.880	11.510	11.770	10.846	7,320,730
2022-01-21	12.030	12.060	11.710	11.780	10.856	11,701,670
2022-01-20	12.520	12.620	11.950	11.950	11.012	20,792,593
2022-01-19	12.560	12.870	12.460	12.590	11.602	11,135,843
2022-01-18	12.600	12.750	12.500	12.670	11.676	11,625,326
2022-01-17	12.570	12.740	12.550	12.600	11.611	15,066,170
2022-01-14	12.880	12.890	12.530	12.550	11.565	19,386,802
2022-01-13	12.950	13.290	12.830	12.870	11.860	17,772,423
2022-01-12	12.890	13.050	12.770	12.970	11.952	14,648,305
2022-01-11	13.020	13.150	12.800	12.830	11.823	21,008,644
2022-01-10	12.670	13.030	12.630	12.980	11.961	20,821,712
2022-01-07	12.530	12.850	12.530	12.670	11.676	20,792,178
2022-01-06	12.350	12.630	12.240	12.570	11.584	14,807,536
2022-01-05	12.600	12.610	12.200	12.370	11.399	18,101,785
2022-01-04	12.540	12.750	12.420	12.630	11.639	16,857,084
2021-12-31	12.360	12.550	12.320	12.450	11.473	12,324,406
2021-12-30	12.330	12.390	12.250	12.280	11.316	14,002,450
2021-12-29	12.300	12.620	12.140	12.310	11.344	18,299,860
2021-12-28	12.020	12.290	11.970	12.270	11.307	14,530,422
2021-12-27	12.140	12.210	12.010	12.010	11.068	15,506,436
2021-12-24	12.450	12.740	12.120	12.150	11.197	27,104,613
2021-12-23	12.010	13.100	12.010	12.570	11.584	43,172,692
2021-12-22	11.810	12.050	11.800	11.990	11.049	10,840,423
2021-12-21	11.780	11.880	11.730	11.820	10.892	11,972,137
2021-12-20	11.900	11.980	11.740	11.820	10.892	16,762,637
2021-12-17	12.390	12.490	12.210	12.260	11.298	11,855,153
2021-12-16	12.330	12.440	12.230	12.400	11.427	14,187,328
2021-12-15	12.050	12.780	12.050	12.330	11.362	25,521,457
2021-12-14	12.250	12.290	11.980	12.030	11.086	20,534,728
2021-12-13	11.760	12.590	11.700	12.390	11.418	37,489,603
2021-12-10	11.880	11.930	11.680	11.710	10.791	10,993,045
2021-12-09	11.860	12.000	11.830	11.880	10.948	10,489,839
2021-12-08	12.000	12.010	11.810	11.950	11.012	11,355,886
2021-12-07	12.210	12.290	11.780	12.000	11.058	16,407,619
2021-12-06	12.200	12.370	12.060	12.080	11.132	20,364,193
2021-12-03	11.930	12.200	11.800	12.080	11.132	19,199,210
2021-12-02	12.050	12.140	11.900	11.920	10.985	15,283,893
2021-12-01	11.780	12.150	11.780	12.060	11.114	18,883,915
2021-11-30	11.880	12.140	11.750	11.920	10.985	17,750,727
2021-11-29	11.820	11.950	11.600	11.840	10.911	17,709,172
2021-11-26	11.700	12.200	11.610	12.010	11.068	26,719,140
2021-11-25	11.710	11.750	11.530	11.640	10.727	12,615,931
2021-11-24	11.620	11.870	11.560	11.740	10.819	18,746,410
2021-11-23	11.410	11.740	11.320	11.570	10.662	18,961,470
2021-11-22	11.270	11.590	11.230	11.450	10.552	23,680,300
2021-11-19	10.980	11.240	10.770	11.210	10.330	18,753,084
2021-11-18	10.980	11.200	10.930	10.950	10.091	20,023,601
2021-11-17	11.040	11.190	10.980	11.000	10.137	19,689,577
2021-11-16	11.330	11.330	11.060	11.120	10.247	15,273,178
2021-11-15	11.010	11.370	10.730	11.330	10.441	22,426,407
2021-11-12	10.700	11.130	10.700	10.980	10.118	18,112,210
2021-11-11	10.780	10.870	10.690	10.760	9.916	14,947,209
2021-11-10	10.880	10.940	10.480	10.790	9.943	15,978,839

← NewerPage 20 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.