Shen Ma Industry Co Ltd historical data

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

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

← NewerPage 4 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.