Shen Ma Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.000 | 9.060 | 8.890 | 9.010 | 9.010 | 15,688,710 |
| 2026-01-19 | 8.790 | 8.990 | 8.750 | 8.990 | 8.990 | 22,582,552 |
| 2026-01-16 | 9.050 | 9.070 | 8.770 | 8.830 | 8.830 | 21,516,730 |
| 2026-01-15 | 9.260 | 9.260 | 8.950 | 8.990 | 8.990 | 20,982,541 |
| 2026-01-14 | 9.380 | 9.520 | 9.040 | 9.200 | 9.200 | 36,904,367 |
| 2026-01-13 | 9.360 | 9.390 | 9.160 | 9.250 | 9.250 | 36,624,275 |
| 2026-01-12 | 9.230 | 9.460 | 9.150 | 9.300 | 9.300 | 35,397,129 |
| 2026-01-09 | 9.020 | 9.340 | 9.020 | 9.230 | 9.230 | 33,328,403 |
| 2026-01-08 | 8.920 | 9.040 | 8.820 | 8.970 | 8.970 | 21,941,049 |
| 2026-01-07 | 9.170 | 9.180 | 8.920 | 8.940 | 8.940 | 27,414,305 |
| 2026-01-06 | 8.890 | 9.250 | 8.880 | 9.190 | 9.190 | 37,674,772 |
| 2026-01-05 | 9.000 | 9.010 | 8.770 | 8.860 | 8.860 | 27,482,641 |
| 2025-12-31 | 9.300 | 9.300 | 8.980 | 8.990 | 8.990 | 38,612,370 |
| 2025-12-30 | 8.950 | 9.550 | 8.750 | 9.350 | 9.350 | 56,663,547 |
| 2025-12-29 | 8.680 | 9.160 | 8.660 | 9.050 | 9.050 | 52,773,022 |
| 2025-12-26 | 8.550 | 8.740 | 8.550 | 8.680 | 8.680 | 25,719,040 |
| 2025-12-25 | 8.510 | 8.600 | 8.470 | 8.570 | 8.570 | 14,172,010 |
| 2025-12-24 | 8.390 | 8.550 | 8.340 | 8.510 | 8.510 | 13,702,703 |
| 2025-12-23 | 8.540 | 8.540 | 8.360 | 8.390 | 8.390 | 13,182,222 |
| 2025-12-22 | 8.440 | 8.600 | 8.430 | 8.540 | 8.540 | 13,641,351 |
| 2025-12-19 | 8.290 | 8.450 | 8.270 | 8.440 | 8.440 | 16,209,863 |
| 2025-12-18 | 8.260 | 8.460 | 8.220 | 8.270 | 8.270 | 14,431,156 |
| 2025-12-17 | 8.300 | 8.350 | 8.130 | 8.280 | 8.280 | 15,185,138 |
| 2025-12-16 | 8.390 | 8.440 | 8.220 | 8.300 | 8.300 | 13,262,844 |
| 2025-12-15 | 8.320 | 8.450 | 8.180 | 8.400 | 8.400 | 14,918,102 |
| 2025-12-12 | 8.420 | 8.460 | 8.370 | 8.380 | 8.380 | 12,282,449 |
| 2025-12-11 | 8.660 | 8.660 | 8.400 | 8.430 | 8.430 | 16,696,981 |
| 2025-12-10 | 8.520 | 8.680 | 8.470 | 8.660 | 8.660 | 22,369,582 |
| 2025-12-09 | 8.460 | 8.580 | 8.450 | 8.470 | 8.470 | 12,372,456 |
| 2025-12-08 | 8.470 | 8.540 | 8.430 | 8.500 | 8.500 | 14,086,489 |
| 2025-12-05 | 8.340 | 8.470 | 8.340 | 8.470 | 8.470 | 14,377,962 |
| 2025-12-04 | 8.570 | 8.610 | 8.320 | 8.340 | 8.340 | 20,629,945 |
| 2025-12-03 | 8.740 | 8.750 | 8.550 | 8.610 | 8.610 | 18,332,206 |
| 2025-12-02 | 8.690 | 8.870 | 8.630 | 8.780 | 8.780 | 25,266,089 |
| 2025-12-01 | 8.600 | 8.710 | 8.560 | 8.680 | 8.680 | 15,669,605 |
| 2025-11-28 | 8.520 | 8.700 | 8.500 | 8.690 | 8.690 | 17,830,113 |
| 2025-11-27 | 8.650 | 8.700 | 8.500 | 8.510 | 8.510 | 18,596,630 |
| 2025-11-26 | 8.680 | 8.740 | 8.580 | 8.650 | 8.650 | 21,458,387 |
| 2025-11-25 | 8.700 | 8.780 | 8.640 | 8.680 | 8.680 | 23,038,225 |
| 2025-11-24 | 8.590 | 8.690 | 8.430 | 8.610 | 8.610 | 24,625,269 |
| 2025-11-21 | 8.960 | 9.010 | 8.580 | 8.580 | 8.580 | 36,894,611 |
| 2025-11-20 | 9.290 | 9.360 | 9.000 | 9.080 | 9.080 | 33,749,454 |
| 2025-11-19 | 9.500 | 9.710 | 9.230 | 9.380 | 9.380 | 36,521,566 |
| 2025-11-18 | 10.320 | 10.360 | 9.550 | 9.640 | 9.640 | 64,582,629 |
| 2025-11-17 | 10.460 | 10.660 | 10.270 | 10.420 | 10.420 | 40,440,493 |
| 2025-11-14 | 10.650 | 11.040 | 10.610 | 10.680 | 10.680 | 69,981,343 |
| 2025-11-13 | 10.750 | 11.070 | 10.500 | 10.880 | 10.880 | 71,748,358 |
| 2025-11-12 | 11.880 | 11.880 | 10.580 | 10.670 | 10.670 | 116,847,047 |
| 2025-11-11 | 10.290 | 11.110 | 10.230 | 11.110 | 11.110 | 71,100,645 |
| 2025-11-10 | 9.800 | 10.170 | 9.800 | 10.100 | 10.100 | 32,687,952 |
| 2025-11-07 | 9.840 | 10.020 | 9.840 | 9.860 | 9.860 | 25,304,626 |
| 2025-11-06 | 10.200 | 10.260 | 9.860 | 9.980 | 9.980 | 45,227,225 |
| 2025-11-05 | 10.190 | 10.610 | 10.140 | 10.280 | 10.280 | 62,876,687 |
| 2025-11-04 | 9.800 | 10.400 | 9.760 | 10.280 | 10.280 | 51,356,950 |
| 2025-11-03 | 10.000 | 10.200 | 9.860 | 9.910 | 9.910 | 35,482,597 |
| 2025-10-31 | 9.660 | 9.990 | 9.610 | 9.930 | 9.930 | 36,198,202 |
| 2025-10-30 | 9.460 | 9.630 | 9.440 | 9.610 | 9.610 | 24,176,077 |
| 2025-10-29 | 9.400 | 9.640 | 9.370 | 9.530 | 9.530 | 27,047,983 |
| 2025-10-28 | 9.650 | 9.700 | 9.380 | 9.400 | 9.400 | 36,875,399 |
| 2025-10-27 | 9.810 | 9.950 | 9.700 | 9.740 | 9.740 | 30,391,973 |
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.