Shen Ma Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-22	6.440	6.520	6.380	6.380	6.380	5,127,800
2026-09-21	6.300	6.430	6.290	6.410	6.410	4,484,330
2026-09-18	6.280	6.310	6.260	6.310	6.310	4,634,992
2026-09-17	6.290	6.330	6.210	6.250	6.250	3,981,910
2026-09-16	6.260	6.330	6.210	6.280	6.280	4,080,500
2026-09-15	6.370	6.400	6.240	6.260	6.260	4,357,150
2026-09-14	6.400	6.460	6.340	6.370	6.370	5,726,900
2026-09-11	6.580	6.580	6.410	6.430	6.430	6,872,300
2026-09-10	6.560	6.700	6.560	6.590	6.590	7,069,131
2026-09-09	6.630	6.650	6.550	6.620	6.620	5,250,066
2026-09-08	6.510	6.630	6.460	6.630	6.630	7,430,247
2026-09-07	6.560	6.570	6.440	6.510	6.510	6,432,632
2026-09-04	6.580	6.630	6.520	6.550	6.550	7,672,349
2026-09-03	6.640	6.700	6.560	6.580	6.580	5,741,151
2026-09-02	6.750	6.780	6.560	6.620	6.620	7,674,900
2026-09-01	6.560	6.780	6.540	6.720	6.720	12,538,862
2026-08-31	6.650	6.650	6.470	6.580	6.580	9,946,700
2026-08-28	6.600	6.740	6.520	6.660	6.660	18,173,020
2026-08-27	6.450	6.580	6.420	6.570	6.570	10,608,629
2026-08-26	6.360	6.490	6.340	6.450	6.450	9,939,656
2026-08-25	6.280	6.350	6.250	6.340	6.340	6,021,608
2026-08-24	6.280	6.340	6.210	6.290	6.290	5,365,710
2026-08-21	6.190	6.280	6.100	6.260	6.260	6,530,650
2026-08-20	6.220	6.290	6.140	6.200	6.200	6,767,165
2026-08-19	6.370	6.370	6.160	6.170	6.170	8,825,917
2026-08-18	6.450	6.520	6.340	6.380	6.380	7,375,952
2026-08-17	6.280	6.440	6.230	6.440	6.440	10,256,000
2026-08-14	6.180	6.450	6.160	6.280	6.280	12,337,630
2026-08-13	6.330	6.360	6.180	6.180	6.180	9,143,728
2026-08-12	6.340	6.390	6.320	6.340	6.340	7,070,670
2026-08-11	6.550	6.550	6.340	6.350	6.350	10,592,533
2026-08-10	6.360	6.570	6.350	6.540	6.540	16,044,240
2026-08-07	6.430	6.430	6.280	6.380	6.380	8,616,598
2026-08-06	6.360	6.450	6.290	6.430	6.430	11,253,600
2026-08-05	6.370	6.380	6.270	6.370	6.370	12,050,177
2026-08-04	6.480	6.490	6.340	6.370	6.370	9,550,807
2026-08-03	6.340	6.470	6.310	6.460	6.460	10,777,153
2026-07-31	6.380	6.410	6.300	6.350	6.350	8,950,168
2026-07-30	6.340	6.430	6.330	6.370	6.370	10,749,167
2026-07-29	6.330	6.420	6.310	6.370	6.370	11,804,993
2026-07-28	6.350	6.460	6.290	6.330	6.330	9,717,500
2026-07-27	6.230	6.420	6.170	6.400	6.400	12,451,702
2026-07-24	6.380	6.460	6.220	6.220	6.220	11,579,600
2026-07-23	6.060	6.500	6.060	6.430	6.430	22,979,824
2026-07-22	6.060	6.140	5.980	6.120	6.120	10,948,372

Page 1 of 3 · 121 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.