Shen Ma Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.390 | 7.810 | 7.360 | 7.670 | 7.670 | 10,926,472 |
| 2025-01-21 | 7.380 | 7.470 | 7.330 | 7.410 | 7.410 | 4,862,534 |
| 2025-01-20 | 7.700 | 7.780 | 7.280 | 7.370 | 7.370 | 11,362,595 |
| 2025-01-17 | 7.760 | 7.890 | 7.720 | 7.730 | 7.730 | 6,976,446 |
| 2025-01-16 | 7.740 | 7.870 | 7.680 | 7.760 | 7.760 | 5,463,423 |
| 2025-01-15 | 7.790 | 7.830 | 7.550 | 7.780 | 7.780 | 6,941,027 |
| 2025-01-14 | 7.550 | 7.800 | 7.400 | 7.790 | 7.790 | 8,000,319 |
| 2025-01-13 | 7.190 | 7.400 | 7.140 | 7.400 | 7.400 | 4,229,002 |
| 2025-01-10 | 7.300 | 7.370 | 7.170 | 7.210 | 7.210 | 2,882,071 |
| 2025-01-09 | 7.290 | 7.380 | 7.210 | 7.320 | 7.320 | 2,730,941 |
| 2025-01-08 | 7.390 | 7.390 | 7.120 | 7.300 | 7.300 | 5,842,024 |
| 2025-01-07 | 7.530 | 7.540 | 7.270 | 7.360 | 7.360 | 5,444,934 |
| 2025-01-06 | 7.760 | 7.800 | 7.480 | 7.510 | 7.510 | 6,959,582 |
| 2025-01-03 | 7.920 | 8.020 | 7.730 | 7.830 | 7.830 | 7,561,180 |
| 2025-01-02 | 8.060 | 8.140 | 7.780 | 7.960 | 7.960 | 11,056,672 |
| 2024-12-31 | 7.940 | 8.100 | 7.780 | 8.090 | 8.090 | 11,937,691 |
| 2024-12-30 | 8.000 | 8.040 | 7.870 | 7.960 | 7.960 | 5,814,960 |
| 2024-12-27 | 7.950 | 8.080 | 7.920 | 7.990 | 7.990 | 4,571,490 |
| 2024-12-26 | 7.940 | 8.120 | 7.920 | 7.980 | 7.980 | 4,449,061 |
| 2024-12-25 | 8.120 | 8.190 | 7.930 | 7.990 | 7.990 | 7,190,877 |
| 2024-12-24 | 7.930 | 8.120 | 7.930 | 8.110 | 8.110 | 6,849,830 |
| 2024-12-23 | 7.900 | 8.010 | 7.790 | 7.960 | 7.960 | 7,825,325 |
| 2024-12-20 | 8.000 | 8.050 | 7.860 | 7.890 | 7.890 | 5,837,850 |
| 2024-12-19 | 7.970 | 8.070 | 7.770 | 8.040 | 8.040 | 11,963,159 |
| 2024-12-18 | 8.280 | 8.310 | 7.930 | 8.000 | 8.000 | 15,308,268 |
| 2024-12-17 | 8.370 | 8.410 | 8.080 | 8.130 | 8.130 | 12,772,860 |
| 2024-12-16 | 8.190 | 8.380 | 8.150 | 8.370 | 8.370 | 14,654,721 |
| 2024-12-13 | 8.060 | 8.250 | 8.020 | 8.120 | 8.120 | 11,023,007 |
| 2024-12-12 | 8.140 | 8.180 | 8.050 | 8.100 | 8.100 | 7,565,496 |
| 2024-12-11 | 8.110 | 8.230 | 8.110 | 8.140 | 8.140 | 5,919,676 |
| 2024-12-10 | 8.300 | 8.350 | 8.110 | 8.140 | 8.140 | 9,413,140 |
| 2024-12-09 | 8.170 | 8.230 | 8.090 | 8.160 | 8.160 | 7,159,560 |
| 2024-12-06 | 8.210 | 8.260 | 8.130 | 8.210 | 8.210 | 9,460,190 |
| 2024-12-05 | 8.200 | 8.300 | 8.040 | 8.200 | 8.200 | 12,589,940 |
| 2024-12-04 | 8.230 | 8.420 | 8.030 | 8.240 | 8.240 | 17,985,360 |
| 2024-12-03 | 8.110 | 8.430 | 8.090 | 8.190 | 8.190 | 18,349,673 |
| 2024-12-02 | 7.960 | 8.180 | 7.880 | 8.090 | 8.090 | 16,275,608 |
| 2024-11-29 | 7.820 | 8.030 | 7.790 | 7.940 | 7.940 | 12,362,401 |
| 2024-11-28 | 7.780 | 7.920 | 7.710 | 7.840 | 7.840 | 10,257,235 |
| 2024-11-27 | 7.710 | 7.810 | 7.570 | 7.780 | 7.780 | 10,877,292 |
| 2024-11-26 | 7.690 | 7.790 | 7.550 | 7.730 | 7.730 | 13,121,205 |
| 2024-11-25 | 7.500 | 7.730 | 7.410 | 7.690 | 7.690 | 12,272,523 |
| 2024-11-22 | 7.840 | 7.870 | 7.430 | 7.450 | 7.450 | 12,165,381 |
| 2024-11-21 | 7.880 | 7.940 | 7.750 | 7.860 | 7.860 | 12,559,933 |
| 2024-11-20 | 7.950 | 7.950 | 7.740 | 7.900 | 7.900 | 22,304,185 |
| 2024-11-19 | 7.500 | 7.910 | 7.440 | 7.900 | 7.900 | 26,308,334 |
| 2024-11-18 | 7.490 | 7.840 | 7.300 | 7.600 | 7.600 | 24,411,793 |
| 2024-11-15 | 7.170 | 7.320 | 7.170 | 7.210 | 7.210 | 8,643,312 |
| 2024-11-14 | 7.430 | 7.450 | 7.160 | 7.190 | 7.190 | 7,126,250 |
| 2024-11-13 | 7.440 | 7.510 | 7.290 | 7.390 | 7.390 | 8,036,690 |
| 2024-11-12 | 7.520 | 7.640 | 7.380 | 7.460 | 7.460 | 12,919,450 |
| 2024-11-11 | 7.420 | 7.500 | 7.330 | 7.440 | 7.440 | 8,760,586 |
| 2024-11-08 | 7.620 | 7.650 | 7.380 | 7.440 | 7.440 | 13,823,178 |
| 2024-11-07 | 7.390 | 7.620 | 7.390 | 7.590 | 7.590 | 20,143,536 |
| 2024-11-06 | 7.370 | 7.590 | 7.330 | 7.510 | 7.510 | 20,686,341 |
| 2024-11-05 | 7.110 | 7.300 | 7.110 | 7.260 | 7.260 | 13,352,039 |
| 2024-11-04 | 6.880 | 7.170 | 6.840 | 7.150 | 7.150 | 12,513,089 |
| 2024-11-01 | 6.970 | 7.120 | 6.870 | 6.880 | 6.880 | 11,488,270 |
| 2024-10-31 | 7.010 | 7.110 | 6.930 | 7.030 | 7.030 | 13,098,498 |
| 2024-10-30 | 7.130 | 7.250 | 7.090 | 7.170 | 7.170 | 7,896,737 |
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.