Shen Ma Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.880 | 5.980 | 5.760 | 5.960 | 5.960 | 6,078,707 |
| 2026-10-22 | 6.000 | 6.050 | 5.910 | 5.920 | 5.920 | 4,525,500 |
| 2026-10-21 | 6.060 | 6.110 | 6.000 | 6.010 | 6.010 | 4,044,202 |
| 2026-10-20 | 6.020 | 6.100 | 6.010 | 6.060 | 6.060 | 3,561,528 |
| 2026-10-19 | 6.120 | 6.150 | 6.010 | 6.050 | 6.050 | 5,084,863 |
| 2026-10-16 | 6.130 | 6.200 | 6.080 | 6.140 | 6.140 | 6,053,699 |
| 2026-10-15 | 6.250 | 6.270 | 6.020 | 6.050 | 6.050 | 8,928,000 |
| 2026-10-14 | 6.370 | 6.430 | 6.300 | 6.330 | 6.330 | 4,402,260 |
| 2026-10-13 | 6.380 | 6.440 | 6.250 | 6.370 | 6.370 | 6,077,417 |
| 2026-10-12 | 6.380 | 6.450 | 6.330 | 6.380 | 6.380 | 6,506,244 |
| 2026-10-09 | 6.290 | 6.450 | 6.200 | 6.410 | 6.410 | 7,024,863 |
| 2026-10-08 | 6.340 | 6.350 | 6.240 | 6.270 | 6.270 | 4,010,689 |
| 2026-09-30 | 6.260 | 6.320 | 6.200 | 6.300 | 6.300 | 5,563,402 |
| 2026-09-29 | 6.260 | 6.320 | 6.220 | 6.220 | 6.220 | 4,625,100 |
| 2026-09-28 | 6.280 | 6.410 | 6.210 | 6.310 | 6.310 | 8,252,301 |
| 2026-09-24 | 6.340 | 6.360 | 6.240 | 6.250 | 6.250 | 3,522,300 |
| 2026-09-23 | 6.360 | 6.480 | 6.310 | 6.320 | 6.320 | 3,676,590 |
Page 1 of 1 · 17 trading days
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.