Shen Ma Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.050 | 11.080 | 10.750 | 10.870 | 10.017 | 15,514,876 |
| 2021-11-08 | 10.880 | 11.130 | 10.590 | 11.030 | 10.164 | 16,058,861 |
| 2021-11-05 | 11.280 | 11.290 | 10.920 | 10.920 | 10.063 | 18,000,376 |
| 2021-11-04 | 11.260 | 11.430 | 11.210 | 11.310 | 10.423 | 13,723,265 |
| 2021-11-03 | 11.510 | 11.600 | 11.110 | 11.230 | 10.349 | 18,810,105 |
| 2021-11-02 | 12.350 | 12.360 | 11.370 | 11.510 | 10.607 | 35,697,331 |
| 2021-11-01 | 12.000 | 12.430 | 11.880 | 12.280 | 11.316 | 32,467,178 |
| 2021-10-29 | 11.760 | 12.250 | 11.350 | 11.670 | 10.754 | 20,643,578 |
| 2021-10-28 | 12.650 | 12.830 | 12.050 | 12.150 | 10.800 | 18,050,659 |
| 2021-10-27 | 12.740 | 12.950 | 12.300 | 12.600 | 11.200 | 13,472,959 |
| 2021-10-26 | 12.910 | 12.990 | 12.650 | 12.750 | 11.334 | 12,097,785 |
| 2021-10-25 | 12.840 | 12.950 | 12.510 | 12.910 | 11.476 | 11,801,508 |
| 2021-10-22 | 13.000 | 13.200 | 12.770 | 12.860 | 11.431 | 13,909,513 |
| 2021-10-21 | 12.980 | 13.420 | 12.820 | 12.980 | 11.538 | 20,441,161 |
| 2021-10-20 | 12.670 | 12.900 | 12.610 | 12.840 | 11.414 | 14,017,163 |
| 2021-10-19 | 12.760 | 13.040 | 12.750 | 12.800 | 11.378 | 13,452,189 |
| 2021-10-18 | 12.780 | 13.080 | 12.620 | 12.870 | 11.440 | 14,393,096 |
| 2021-10-15 | 12.560 | 12.920 | 12.200 | 12.740 | 11.325 | 18,444,535 |
| 2021-10-14 | 12.350 | 12.660 | 12.210 | 12.570 | 11.174 | 16,514,097 |
← NewerPage 21 of 21 · 1,219 trading days
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.