Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.400	8.450	8.210	8.210	8.210	20,338,852
2025-04-24	8.290	8.880	8.210	8.420	8.420	32,397,825
2025-04-23	8.100	8.300	8.070	8.170	8.170	16,780,745
2025-04-22	8.040	8.260	7.920	8.150	8.150	20,086,170
2025-04-21	8.110	8.390	8.100	8.130	8.130	27,117,421
2025-04-18	7.570	8.230	7.530	8.230	8.230	25,490,141
2025-04-17	7.550	7.620	7.450	7.480	7.480	8,477,990
2025-04-16	7.570	7.600	7.500	7.560	7.560	7,489,026
2025-04-15	7.550	7.610	7.500	7.580	7.580	7,599,341
2025-04-14	7.540	7.610	7.480	7.550	7.550	7,158,840
2025-04-11	7.390	7.550	7.350	7.470	7.470	7,711,280
2025-04-10	7.430	7.570	7.380	7.420	7.420	12,448,554
2025-04-09	7.040	7.420	6.670	7.310	7.310	15,227,306
2025-04-08	7.100	7.290	6.940	7.160	7.160	15,982,902
2025-04-07	7.500	7.610	7.160	7.160	7.160	16,559,670
2025-04-03	8.200	8.290	7.930	7.950	7.950	17,664,894
2025-04-02	8.470	8.590	8.140	8.270	8.270	19,291,301
2025-04-01	8.620	8.770	8.470	8.510	8.510	14,325,946
2025-03-31	8.410	8.810	8.320	8.590	8.590	19,959,643
2025-03-28	8.900	8.900	8.400	8.510	8.510	28,221,260
2025-03-27	8.460	9.040	8.450	9.040	9.040	38,875,122
2025-03-26	8.450	8.710	8.450	8.600	8.600	20,715,750
2025-03-25	8.630	8.670	8.280	8.480	8.480	20,125,204
2025-03-24	8.800	8.920	8.460	8.580	8.580	28,416,469
2025-03-21	8.410	9.150	8.400	8.860	8.860	39,481,036
2025-03-20	8.160	8.950	8.150	8.500	8.500	31,046,090
2025-03-19	8.200	8.330	8.100	8.140	8.140	11,116,650
2025-03-18	8.280	8.290	8.150	8.190	8.190	8,056,554
2025-03-17	8.230	8.280	8.160	8.230	8.230	8,424,003
2025-03-14	8.100	8.290	8.000	8.200	8.200	12,701,627
2025-03-13	8.100	8.170	7.970	8.060	8.060	9,945,010
2025-03-12	8.300	8.350	8.120	8.140	8.140	11,088,022
2025-03-11	8.100	8.290	8.080	8.280	8.280	9,936,738
2025-03-10	8.290	8.310	8.160	8.190	8.190	9,135,438
2025-03-07	8.260	8.490	8.210	8.260	8.260	17,402,966
2025-03-06	8.240	8.370	8.160	8.250	8.250	19,194,090
2025-03-05	7.970	8.250	7.890	8.150	8.150	17,867,319
2025-03-04	7.920	8.080	7.830	7.980	7.980	11,853,839
2025-03-03	8.150	8.200	7.860	7.900	7.900	19,910,586
2025-02-28	8.080	8.340	8.080	8.150	8.150	20,805,885
2025-02-27	8.380	8.410	8.090	8.170	8.170	27,843,808
2025-02-26	8.140	9.000	8.110	8.570	8.570	52,940,574
2025-02-25	7.450	8.310	7.430	8.310	8.310	34,569,467
2025-02-24	7.340	7.700	7.320	7.550	7.550	11,926,530
2025-02-21	7.340	7.360	7.250	7.330	7.330	3,863,822
2025-02-20	7.500	7.500	7.330	7.330	7.330	4,353,282
2025-02-19	7.310	7.530	7.300	7.440	7.440	6,137,303
2025-02-18	7.360	7.420	7.270	7.310	7.310	4,337,880
2025-02-17	7.380	7.400	7.300	7.350	7.350	4,026,630
2025-02-14	7.430	7.520	7.340	7.380	7.380	4,274,103
2025-02-13	7.590	7.630	7.440	7.450	7.450	4,780,368
2025-02-12	7.400	7.670	7.350	7.590	7.590	7,753,968
2025-02-11	7.400	7.420	7.280	7.400	7.400	5,278,843
2025-02-10	7.470	7.520	7.370	7.400	7.400	6,073,500
2025-02-07	7.440	7.540	7.380	7.490	7.490	5,451,037
2025-02-06	7.460	7.490	7.390	7.440	7.440	5,200,122
2025-02-05	7.560	7.560	7.410	7.460	7.460	4,156,913
2025-01-27	7.500	7.730	7.420	7.450	7.450	6,713,851
2025-01-24	7.540	7.680	7.480	7.480	7.480	7,034,480
2025-01-23	7.650	7.730	7.550	7.560	7.560	5,817,797

← NewerPage 7 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.