Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.120	9.330	9.050	9.240	9.240	10,948,340
2025-07-23	9.270	9.270	9.060	9.080	9.080	8,993,680
2025-07-22	9.230	9.300	9.050	9.250	9.250	10,360,193
2025-07-21	9.060	9.350	9.050	9.240	9.240	10,471,522
2025-07-18	9.020	9.080	8.960	9.060	9.060	6,951,620
2025-07-17	8.950	9.030	8.940	8.990	8.990	5,768,981
2025-07-16	8.960	9.070	8.920	8.990	8.990	7,825,670
2025-07-15	9.090	9.100	8.910	8.960	8.960	11,007,618
2025-07-14	9.200	9.280	9.130	9.150	9.150	9,124,583
2025-07-11	9.310	9.330	9.170	9.200	9.200	7,717,735
2025-07-10	9.250	9.340	9.150	9.310	9.310	11,114,684
2025-07-09	9.520	9.580	9.280	9.290	9.290	14,433,734
2025-07-08	9.500	9.670	9.450	9.510	9.510	12,583,374
2025-07-07	9.220	9.680	9.190	9.540	9.540	20,101,223
2025-07-04	9.420	9.490	9.200	9.230	9.230	13,091,271
2025-07-03	9.260	9.540	9.250	9.440	9.440	16,824,541
2025-07-02	9.260	9.420	9.240	9.300	9.300	10,760,347
2025-07-01	9.340	9.470	9.180	9.310	9.310	16,757,920
2025-06-30	9.450	9.480	9.280	9.370	9.370	21,391,776
2025-06-27	9.150	9.690	9.140	9.550	9.550	32,115,430
2025-06-26	9.100	9.390	9.060	9.120	9.120	18,744,598
2025-06-25	8.890	9.200	8.840	9.120	9.120	15,957,509
2025-06-24	8.860	9.090	8.860	8.910	8.910	13,384,080
2025-06-23	8.490	8.980	8.410	8.910	8.910	15,981,737
2025-06-20	8.700	8.750	8.530	8.550	8.550	8,730,177
2025-06-19	8.860	8.910	8.670	8.710	8.710	13,662,177
2025-06-18	8.480	8.940	8.450	8.810	8.810	19,355,401
2025-06-17	8.420	8.490	8.310	8.460	8.460	9,316,031
2025-06-16	8.400	8.510	8.390	8.460	8.460	5,849,700
2025-06-13	8.680	8.750	8.450	8.460	8.460	12,815,024
2025-06-12	8.830	8.870	8.660	8.770	8.770	9,370,300
2025-06-11	8.820	8.890	8.790	8.870	8.870	9,113,293
2025-06-10	9.150	9.160	8.740	8.840	8.840	21,803,805
2025-06-09	9.150	9.390	8.990	9.290	9.290	17,775,564
2025-06-06	9.170	9.280	8.980	9.070	9.070	14,069,901
2025-06-05	9.350	9.380	9.160	9.190	9.190	11,456,327
2025-06-04	9.490	9.500	9.270	9.310	9.310	16,295,461
2025-06-03	9.420	9.610	9.390	9.480	9.480	20,430,073
2025-05-30	9.430	9.720	9.320	9.420	9.420	23,524,790
2025-05-29	9.060	9.610	8.980	9.510	9.510	34,160,173
2025-05-28	9.200	9.330	9.040	9.130	9.130	17,687,330
2025-05-27	8.830	9.310	8.790	9.220	9.220	27,184,480
2025-05-26	8.900	8.950	8.710	8.870	8.870	16,629,993
2025-05-23	9.220	9.220	8.840	8.850	8.850	29,333,422
2025-05-22	9.000	9.980	8.950	9.220	9.220	37,082,628
2025-05-21	9.450	9.550	9.060	9.090	9.090	35,941,119
2025-05-20	9.450	9.880	9.360	9.450	9.450	42,124,203
2025-05-19	9.140	9.910	8.930	9.520	9.520	52,989,808
2025-05-16	8.810	9.150	8.740	9.020	9.020	32,335,561
2025-05-15	8.780	9.500	8.710	8.890	8.890	36,355,680
2025-05-14	8.750	9.020	8.710	8.840	8.840	35,873,909
2025-05-13	8.570	9.150	8.330	8.770	8.770	38,323,886
2025-05-12	8.320	8.690	8.200	8.580	8.580	21,822,252
2025-05-09	8.420	8.870	8.280	8.320	8.320	17,761,480
2025-05-08	8.340	8.510	8.250	8.420	8.420	16,036,730
2025-05-07	8.370	8.580	8.230	8.340	8.340	17,193,952
2025-05-06	8.070	8.330	8.060	8.290	8.290	12,163,930
2025-04-30	8.000	8.080	7.920	8.030	8.030	10,464,960
2025-04-29	8.060	8.190	8.060	8.100	8.100	7,332,231
2025-04-28	8.210	8.250	8.050	8.050	8.050	9,789,530

← NewerPage 6 of 21 · 1,218 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.