Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.060	6.140	5.980	6.120	6.120	10,948,372
2026-07-21	6.010	6.120	5.940	6.090	6.090	14,707,431
2026-07-20	6.230	6.270	6.010	6.050	6.050	18,237,969
2026-07-17	6.050	6.440	6.010	6.230	6.230	26,647,430
2026-07-16	6.020	6.120	5.920	6.040	6.040	10,808,007
2026-07-15	5.910	6.150	5.910	6.030	6.030	16,373,347
2026-07-14	5.840	5.960	5.690	5.960	5.960	22,634,863
2026-07-13	5.820	5.820	5.610	5.610	5.610	10,747,600
2026-07-10	5.790	5.940	5.660	5.820	5.820	11,835,000
2026-07-09	5.800	5.930	5.670	5.780	5.780	10,996,782
2026-07-08	5.900	5.900	5.730	5.800	5.800	9,588,503
2026-07-07	6.120	6.140	5.880	5.940	5.940	10,603,860
2026-07-06	6.230	6.330	6.130	6.150	6.150	10,877,064
2026-07-03	6.240	6.330	6.130	6.260	6.260	13,563,342
2026-07-02	6.100	6.340	6.100	6.220	6.220	12,982,323
2026-07-01	6.230	6.310	6.000	6.240	6.240	18,884,667
2026-06-30	6.600	6.620	6.070	6.170	6.170	26,084,273
2026-06-29	6.700	6.800	6.280	6.640	6.640	25,042,781
2026-06-26	6.820	7.160	6.520	6.560	6.560	33,397,403
2026-06-25	6.850	7.130	6.700	6.750	6.750	27,056,587
2026-06-24	6.660	7.060	6.600	6.870	6.870	20,453,580
2026-06-23	6.800	7.040	6.750	6.850	6.850	14,954,638
2026-06-22	6.850	6.960	6.650	6.890	6.890	18,419,234
2026-06-18	6.860	7.250	6.730	6.860	6.860	30,089,321
2026-06-17	6.430	7.020	6.430	6.910	6.910	34,378,731
2026-06-16	6.240	6.550	6.240	6.500	6.500	27,488,002
2026-06-15	6.480	6.570	6.140	6.330	6.330	27,165,157
2026-06-12	6.270	6.680	6.270	6.410	6.410	35,958,047
2026-06-11	6.050	6.410	5.940	6.260	6.260	26,702,905
2026-06-10	6.200	6.480	5.970	6.190	6.190	37,424,515
2026-06-09	5.950	6.440	5.810	6.300	6.300	43,401,998
2026-06-08	5.780	6.180	5.710	5.950	5.950	31,871,922
2026-06-05	5.770	5.900	5.660	5.820	5.820	13,316,680
2026-06-04	5.820	5.880	5.700	5.740	5.740	10,311,393
2026-06-03	5.780	5.900	5.700	5.830	5.830	12,376,154
2026-06-02	6.070	6.070	5.740	5.780	5.780	18,733,310
2026-06-01	5.990	6.090	5.950	6.040	6.040	14,535,280
2026-05-29	6.070	6.120	5.910	5.950	5.950	17,059,210
2026-05-28	6.170	6.290	6.050	6.060	6.060	14,711,080
2026-05-27	6.450	6.450	6.120	6.170	6.170	14,880,998
2026-05-26	6.500	6.510	6.360	6.440	6.440	10,677,168
2026-05-25	6.840	6.840	6.460	6.500	6.500	16,877,164
2026-05-22	6.770	6.860	6.670	6.780	6.780	10,253,025
2026-05-21	6.920	6.950	6.760	6.760	6.760	13,277,734
2026-05-20	6.960	6.960	6.690	6.930	6.930	16,254,736
2026-05-19	6.990	7.100	6.890	6.990	6.990	11,523,988
2026-05-18	7.000	7.070	6.860	6.990	6.990	15,406,812
2026-05-15	7.360	7.590	7.090	7.120	7.120	22,895,273
2026-05-14	7.380	7.430	7.200	7.270	7.270	12,234,442
2026-05-13	7.320	7.460	7.200	7.350	7.350	20,638,385
2026-05-12	7.360	7.500	7.170	7.250	7.250	15,861,418
2026-05-11	7.580	7.600	7.340	7.360	7.360	23,287,430
2026-05-08	7.700	7.780	7.540	7.590	7.590	14,478,577
2026-05-07	7.740	7.830	7.620	7.700	7.700	15,019,330
2026-05-06	7.600	7.810	7.600	7.770	7.770	19,317,250
2026-04-30	7.570	7.680	7.200	7.640	7.640	29,503,287
2026-04-29	7.290	7.620	7.220	7.570	7.570	27,907,591
2026-04-28	6.980	7.480	6.970	7.400	7.400	50,619,498
2026-04-27	7.460	7.460	7.460	7.460	7.460	5,959,300
2026-04-24	8.450	8.570	8.260	8.290	8.290	16,914,165

← NewerPage 2 of 5 · 244 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.