Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.600	8.660	8.350	8.460	8.460	18,046,769
2026-04-22	8.540	8.680	8.420	8.640	8.640	15,121,452
2026-04-21	8.580	8.680	8.490	8.610	8.610	13,564,608
2026-04-20	8.640	8.750	8.590	8.610	8.610	14,074,963
2026-04-17	8.610	8.840	8.590	8.640	8.640	13,778,227
2026-04-16	8.580	8.670	8.520	8.640	8.640	16,228,730
2026-04-15	8.790	8.810	8.600	8.640	8.640	19,585,200
2026-04-14	8.900	8.940	8.700	8.830	8.830	25,242,556
2026-04-13	8.840	8.980	8.570	8.900	8.900	35,666,695
2026-04-10	8.870	9.030	8.760	8.780	8.780	43,058,589
2026-04-09	8.470	9.100	8.420	9.050	9.050	76,633,267
2026-04-08	8.750	8.750	8.440	8.570	8.570	71,959,878
2026-04-07	8.240	8.990	8.130	8.990	8.990	40,250,830
2026-04-03	8.300	8.360	7.860	8.170	8.170	22,656,883
2026-04-02	8.000	8.590	7.890	8.210	8.210	31,641,048
2026-04-01	7.800	8.100	7.770	8.030	8.030	21,084,121
2026-03-31	7.930	7.940	7.690	7.700	7.700	12,085,500
2026-03-30	8.010	8.140	7.760	7.870	7.870	16,736,394
2026-03-27	7.590	8.140	7.560	8.010	8.010	24,175,952
2026-03-26	7.730	7.890	7.630	7.670	7.670	12,857,637
2026-03-25	7.620	7.830	7.580	7.740	7.740	14,560,830
2026-03-24	7.590	7.610	7.330	7.600	7.600	15,804,357
2026-03-23	7.700	7.860	7.420	7.490	7.490	22,359,852
2026-03-20	8.190	8.230	7.830	7.840	7.840	22,365,555
2026-03-19	8.580	8.600	8.180	8.220	8.220	24,342,493
2026-03-18	8.650	8.990	8.510	8.580	8.580	35,962,477
2026-03-17	8.600	8.830	8.560	8.710	8.710	25,162,137
2026-03-16	8.750	8.980	8.600	8.610	8.610	25,730,200
2026-03-13	8.670	8.800	8.610	8.740	8.740	32,261,458
2026-03-12	8.870	9.100	8.650	8.670	8.670	38,222,172
2026-03-11	8.310	8.610	8.250	8.580	8.580	28,190,734
2026-03-10	8.650	8.690	8.310	8.340	8.340	42,097,305
2026-03-09	8.580	9.050	8.560	8.690	8.690	51,830,970
2026-03-06	8.280	8.470	8.210	8.430	8.430	17,626,241
2026-03-05	8.380	8.650	8.260	8.290	8.290	25,398,590
2026-03-04	8.070	8.450	7.980	8.220	8.220	24,676,547
2026-03-03	8.370	8.450	8.070	8.100	8.100	20,417,037
2026-03-02	8.450	8.590	8.310	8.370	8.370	15,528,569
2026-02-27	8.350	8.480	8.350	8.430	8.430	10,272,330
2026-02-26	8.580	8.620	8.380	8.410	8.410	17,560,074
2026-02-25	8.580	8.800	8.550	8.580	8.580	18,453,883
2026-02-24	8.400	8.650	8.350	8.570	8.570	15,461,159
2026-02-13	8.500	8.580	8.300	8.330	8.330	13,311,523
2026-02-12	8.600	8.720	8.450	8.530	8.530	12,579,380
2026-02-11	8.530	8.750	8.500	8.650	8.650	14,094,762
2026-02-10	8.550	8.560	8.460	8.530	8.530	9,352,324
2026-02-09	8.490	8.580	8.490	8.560	8.560	12,866,385
2026-02-06	8.350	8.540	8.220	8.440	8.440	19,174,395
2026-02-05	8.400	8.500	8.290	8.330	8.330	14,899,338
2026-02-04	8.280	8.430	8.190	8.430	8.430	18,471,502
2026-02-03	8.200	8.340	8.170	8.290	8.290	22,654,927
2026-02-02	8.880	8.900	8.180	8.190	8.190	46,066,490
2026-01-30	8.940	9.140	8.850	9.090	9.090	31,084,774
2026-01-29	8.970	9.040	8.840	8.910	8.910	19,997,020
2026-01-28	8.970	9.060	8.830	8.950	8.950	20,170,426
2026-01-27	9.160	9.220	8.850	8.970	8.970	20,045,278
2026-01-26	9.400	9.410	9.080	9.160	9.160	23,559,279
2026-01-23	9.110	9.300	9.070	9.230	9.230	21,758,766
2026-01-22	9.040	9.110	8.950	9.070	9.070	15,405,093
2026-01-21	9.030	9.040	8.850	9.040	9.040	19,169,399

← NewerPage 3 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.