Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.810	9.950	9.700	9.740	9.740	30,391,973
2025-10-24	10.250	10.350	9.820	9.900	9.900	52,292,292
2025-10-23	10.270	10.450	10.210	10.300	10.300	39,313,591
2025-10-22	10.450	10.450	10.200	10.270	10.270	59,300,826
2025-10-21	10.500	10.930	10.390	10.820	10.820	67,679,128
2025-10-20	10.260	10.600	10.130	10.570	10.570	54,836,780
2025-10-17	10.640	10.640	10.100	10.120	10.120	62,277,489
2025-10-16	10.840	11.120	10.630	10.800	10.800	51,641,522
2025-10-15	11.070	11.240	10.830	10.980	10.980	38,844,087
2025-10-14	11.340	11.700	11.140	11.180	11.180	46,784,000
2025-10-13	10.880	11.430	10.870	11.300	11.300	64,629,840
2025-10-10	10.380	11.460	10.280	11.460	11.460	69,451,563
2025-10-09	10.380	10.510	10.230	10.420	10.420	48,128,947
2025-09-30	11.130	11.180	10.370	10.400	10.400	91,971,309
2025-09-29	11.420	12.170	11.170	11.250	11.250	118,578,693
2025-09-26	10.870	11.060	10.700	11.060	11.060	27,062,562
2025-09-25	10.140	10.330	10.020	10.050	10.050	23,126,255
2025-09-24	10.640	10.880	10.190	10.330	10.330	37,205,886
2025-09-23	10.390	10.440	10.140	10.360	10.360	30,708,956
2025-09-22	10.230	10.470	10.110	10.410	10.410	33,071,358
2025-09-19	9.800	10.200	9.780	10.080	10.080	30,061,944
2025-09-18	9.720	10.220	9.660	9.840	9.840	25,756,687
2025-09-17	10.110	10.110	9.700	9.710	9.710	32,373,570
2025-09-16	10.110	10.280	10.090	10.140	10.140	18,576,966
2025-09-15	10.250	10.350	10.100	10.110	10.110	17,684,813
2025-09-12	10.320	10.400	10.180	10.250	10.250	21,477,272
2025-09-11	10.530	10.670	10.160	10.320	10.320	41,008,526
2025-09-10	10.650	10.990	10.540	10.570	10.570	32,341,119
2025-09-09	10.370	10.760	10.340	10.740	10.740	35,753,609
2025-09-08	10.610	10.790	10.360	10.420	10.420	30,332,568
2025-09-05	10.650	10.890	10.550	10.720	10.720	34,117,311
2025-09-04	10.570	10.850	10.320	10.560	10.560	44,896,039
2025-09-03	10.150	11.210	9.960	10.790	10.790	65,436,528
2025-09-02	10.290	10.550	10.080	10.190	10.190	38,309,817
2025-09-01	10.080	10.360	9.970	10.190	10.190	34,468,061
2025-08-29	10.090	10.270	9.900	10.050	10.050	33,159,975
2025-08-28	10.120	10.620	9.700	10.080	10.080	55,253,546
2025-08-27	9.560	10.420	9.440	10.030	10.030	60,981,328
2025-08-26	9.330	9.670	9.250	9.570	9.570	22,769,800
2025-08-25	9.380	9.420	9.250	9.340	9.340	14,108,603
2025-08-22	9.310	9.380	9.250	9.340	9.340	10,530,388
2025-08-21	9.400	9.440	9.270	9.300	9.300	13,056,911
2025-08-20	9.340	9.450	9.260	9.400	9.400	10,369,076
2025-08-19	9.460	9.480	9.290	9.340	9.340	12,343,991
2025-08-18	9.770	9.790	9.440	9.480	9.480	21,080,372
2025-08-15	9.410	9.850	9.410	9.630	9.630	17,854,197
2025-08-14	9.670	9.760	9.380	9.430	9.430	14,699,435
2025-08-13	9.690	9.740	9.540	9.670	9.670	12,395,891
2025-08-12	9.820	9.890	9.660	9.670	9.670	13,206,850
2025-08-11	9.660	9.890	9.640	9.870	9.870	19,116,931
2025-08-08	9.680	9.780	9.580	9.690	9.690	14,644,272
2025-08-07	9.700	9.800	9.580	9.720	9.720	18,654,727
2025-08-06	9.510	9.730	9.460	9.700	9.700	22,465,430
2025-08-05	9.190	9.790	9.190	9.530	9.530	27,787,279
2025-08-04	8.970	9.250	8.950	9.230	9.230	12,280,133
2025-08-01	8.980	9.230	8.940	9.040	9.040	16,554,360
2025-07-31	9.070	9.240	8.830	8.870	8.870	11,732,118
2025-07-30	8.990	9.330	8.930	9.080	9.080	12,172,748
2025-07-29	9.100	9.110	8.830	8.990	8.990	12,365,050
2025-07-28	9.210	9.230	9.050	9.120	9.120	7,811,500

← NewerPage 5 of 21 · 1,213 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.