Shen Ma Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.360 | 7.440 | 7.140 | 7.170 | 7.170 | 13,608,472 |
| 2024-10-28 | 7.160 | 7.330 | 7.090 | 7.320 | 7.320 | 12,626,990 |
| 2024-10-25 | 6.910 | 7.190 | 6.890 | 7.190 | 7.190 | 15,463,027 |
| 2024-10-24 | 6.870 | 6.930 | 6.780 | 6.900 | 6.900 | 8,068,811 |
| 2024-10-23 | 6.750 | 6.910 | 6.720 | 6.880 | 6.880 | 9,882,541 |
| 2024-10-22 | 6.660 | 6.750 | 6.620 | 6.750 | 6.750 | 8,117,699 |
| 2024-10-21 | 6.700 | 6.750 | 6.620 | 6.650 | 6.650 | 10,065,150 |
| 2024-10-18 | 6.540 | 6.780 | 6.520 | 6.690 | 6.690 | 9,759,995 |
| 2024-10-17 | 6.680 | 6.780 | 6.590 | 6.590 | 6.590 | 8,857,942 |
| 2024-10-16 | 6.620 | 6.760 | 6.620 | 6.710 | 6.710 | 5,917,010 |
| 2024-10-15 | 6.890 | 6.890 | 6.670 | 6.670 | 6.670 | 7,840,208 |
| 2024-10-14 | 6.770 | 6.900 | 6.730 | 6.890 | 6.890 | 7,350,710 |
| 2024-10-11 | 7.020 | 7.090 | 6.680 | 6.750 | 6.750 | 9,754,471 |
| 2024-10-10 | 6.910 | 7.190 | 6.910 | 7.020 | 7.020 | 11,936,044 |
| 2024-10-09 | 7.480 | 7.480 | 6.880 | 6.890 | 6.890 | 21,537,136 |
| 2024-10-08 | 8.050 | 8.130 | 7.380 | 7.570 | 7.570 | 33,953,615 |
| 2024-09-30 | 7.180 | 7.510 | 7.000 | 7.400 | 7.400 | 23,163,240 |
| 2024-09-27 | 6.930 | 6.980 | 6.830 | 6.970 | 6.970 | 6,897,737 |
| 2024-09-26 | 6.520 | 6.810 | 6.520 | 6.800 | 6.800 | 7,936,553 |
| 2024-09-25 | 6.500 | 6.700 | 6.490 | 6.530 | 6.530 | 8,646,832 |
| 2024-09-24 | 6.170 | 6.450 | 6.160 | 6.440 | 6.440 | 7,656,979 |
| 2024-09-23 | 6.300 | 6.300 | 6.110 | 6.150 | 6.150 | 4,865,665 |
| 2024-09-20 | 6.280 | 6.290 | 6.190 | 6.250 | 6.250 | 3,696,010 |
| 2024-09-19 | 6.200 | 6.320 | 6.140 | 6.260 | 6.260 | 6,063,781 |
| 2024-09-18 | 6.190 | 6.220 | 6.050 | 6.110 | 6.110 | 5,136,324 |
| 2024-09-13 | 6.090 | 6.200 | 6.070 | 6.170 | 6.170 | 4,495,067 |
| 2024-09-12 | 6.100 | 6.170 | 6.060 | 6.110 | 6.110 | 3,694,161 |
| 2024-09-11 | 6.110 | 6.140 | 5.960 | 6.070 | 6.070 | 6,073,301 |
| 2024-09-10 | 6.150 | 6.160 | 6.040 | 6.130 | 6.130 | 3,830,857 |
| 2024-09-09 | 6.060 | 6.140 | 6.030 | 6.110 | 6.110 | 4,429,915 |
| 2024-09-06 | 6.100 | 6.200 | 6.070 | 6.110 | 6.110 | 5,232,241 |
| 2024-09-05 | 6.210 | 6.260 | 6.040 | 6.110 | 6.110 | 6,565,841 |
| 2024-09-04 | 6.290 | 6.310 | 6.200 | 6.210 | 6.210 | 3,988,921 |
| 2024-09-03 | 6.290 | 6.380 | 6.250 | 6.270 | 6.270 | 5,555,600 |
| 2024-09-02 | 6.350 | 6.430 | 6.310 | 6.330 | 6.330 | 8,262,945 |
| 2024-08-30 | 6.350 | 6.480 | 6.250 | 6.350 | 6.350 | 8,941,292 |
| 2024-08-29 | 6.070 | 6.360 | 6.070 | 6.340 | 6.340 | 8,074,111 |
| 2024-08-28 | 5.970 | 6.190 | 5.970 | 6.120 | 6.120 | 6,750,440 |
| 2024-08-27 | 5.960 | 6.040 | 5.910 | 6.030 | 6.030 | 4,747,900 |
| 2024-08-26 | 5.850 | 5.990 | 5.820 | 5.960 | 5.960 | 4,593,414 |
| 2024-08-23 | 5.850 | 5.900 | 5.750 | 5.820 | 5.820 | 4,072,216 |
| 2024-08-22 | 5.930 | 5.950 | 5.830 | 5.870 | 5.870 | 3,770,440 |
| 2024-08-21 | 5.910 | 5.950 | 5.860 | 5.890 | 5.890 | 3,185,556 |
| 2024-08-20 | 5.990 | 5.990 | 5.900 | 5.930 | 5.930 | 3,597,500 |
| 2024-08-19 | 5.950 | 6.010 | 5.940 | 5.970 | 5.970 | 3,088,301 |
| 2024-08-16 | 6.050 | 6.050 | 5.950 | 5.970 | 5.970 | 3,605,500 |
| 2024-08-15 | 5.970 | 6.070 | 5.930 | 6.000 | 6.000 | 4,017,900 |
| 2024-08-14 | 6.060 | 6.120 | 5.970 | 5.980 | 5.980 | 4,586,700 |
| 2024-08-13 | 6.060 | 6.100 | 5.950 | 6.100 | 6.100 | 3,594,146 |
| 2024-08-12 | 6.050 | 6.070 | 6.000 | 6.020 | 6.020 | 3,390,358 |
| 2024-08-09 | 6.130 | 6.150 | 6.050 | 6.060 | 6.060 | 4,413,730 |
| 2024-08-08 | 5.990 | 6.080 | 5.950 | 6.070 | 6.070 | 4,527,370 |
| 2024-08-07 | 6.010 | 6.020 | 5.890 | 5.990 | 5.990 | 3,803,928 |
| 2024-08-06 | 6.050 | 6.080 | 5.960 | 6.010 | 6.010 | 5,659,226 |
| 2024-08-05 | 6.060 | 6.070 | 5.890 | 5.900 | 5.900 | 5,555,930 |
| 2024-08-02 | 6.020 | 6.130 | 5.960 | 6.020 | 6.020 | 4,707,021 |
| 2024-08-01 | 6.090 | 6.180 | 6.010 | 6.030 | 6.030 | 8,491,900 |
| 2024-07-31 | 6.130 | 6.130 | 5.910 | 6.130 | 6.130 | 11,867,260 |
| 2024-07-30 | 5.920 | 5.920 | 5.800 | 5.890 | 5.890 | 4,396,460 |
| 2024-07-29 | 5.930 | 5.930 | 5.820 | 5.870 | 5.870 | 3,366,596 |
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.