Shanghai SMI Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 21,016,823 |
| 2024-07-23 | 3.400 | 3.470 | 3.360 | 3.360 | 3.360 | 23,927,525 |
| 2024-07-22 | 3.390 | 3.440 | 3.350 | 3.410 | 3.410 | 18,583,116 |
| 2024-07-19 | 3.460 | 3.470 | 3.320 | 3.410 | 3.410 | 39,107,171 |
| 2024-07-18 | 3.510 | 3.520 | 3.400 | 3.490 | 3.490 | 29,221,636 |
| 2024-07-17 | 3.500 | 3.670 | 3.490 | 3.570 | 3.570 | 47,734,850 |
| 2024-07-16 | 3.470 | 3.560 | 3.430 | 3.490 | 3.490 | 28,879,485 |
| 2024-07-15 | 3.630 | 3.650 | 3.460 | 3.480 | 3.480 | 45,261,794 |
| 2024-07-12 | 3.600 | 3.840 | 3.590 | 3.670 | 3.670 | 58,802,356 |
| 2024-07-11 | 3.530 | 3.600 | 3.470 | 3.570 | 3.570 | 34,737,723 |
| 2024-07-10 | 3.450 | 3.650 | 3.390 | 3.510 | 3.510 | 34,305,630 |
| 2024-07-09 | 3.440 | 3.520 | 3.370 | 3.500 | 3.500 | 39,729,857 |
| 2024-07-08 | 3.650 | 3.650 | 3.410 | 3.440 | 3.440 | 40,173,200 |
| 2024-07-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-04 | 3.770 | 3.780 | 3.590 | 3.600 | 3.600 | 41,664,179 |
| 2024-07-03 | 3.600 | 3.860 | 3.560 | 3.770 | 3.770 | 62,758,706 |
| 2024-07-02 | 3.530 | 3.780 | 3.480 | 3.620 | 3.620 | 79,313,281 |
| 2024-07-01 | 3.350 | 3.550 | 3.330 | 3.530 | 3.530 | 52,004,283 |
| 2024-06-28 | 3.350 | 3.420 | 3.300 | 3.320 | 3.320 | 26,532,996 |
| 2024-06-27 | 3.460 | 3.490 | 3.350 | 3.360 | 3.360 | 30,472,552 |
| 2024-06-26 | 3.430 | 3.450 | 3.360 | 3.440 | 3.440 | 27,475,801 |
| 2024-06-25 | 3.340 | 3.520 | 3.310 | 3.430 | 3.430 | 43,358,307 |
| 2024-06-24 | 3.480 | 3.480 | 3.310 | 3.330 | 3.330 | 36,016,077 |
| 2024-06-21 | 3.510 | 3.550 | 3.480 | 3.500 | 3.500 | 23,881,535 |
| 2024-06-20 | 3.620 | 3.620 | 3.460 | 3.480 | 3.480 | 36,259,599 |
| 2024-06-19 | 3.620 | 3.640 | 3.550 | 3.570 | 3.570 | 30,190,353 |
| 2024-06-18 | 3.690 | 3.730 | 3.600 | 3.610 | 3.610 | 32,645,881 |
| 2024-06-17 | 3.790 | 3.820 | 3.660 | 3.680 | 3.680 | 41,099,050 |
| 2024-06-14 | 3.710 | 3.890 | 3.700 | 3.830 | 3.830 | 45,077,932 |
| 2024-06-13 | 3.820 | 3.860 | 3.710 | 3.730 | 3.730 | 27,794,656 |
| 2024-06-12 | 3.820 | 3.830 | 3.760 | 3.790 | 3.790 | 22,083,574 |
| 2024-06-11 | 3.840 | 3.900 | 3.780 | 3.820 | 3.820 | 28,344,469 |
| 2024-06-07 | 3.850 | 3.920 | 3.790 | 3.870 | 3.870 | 33,579,739 |
| 2024-06-06 | 3.940 | 3.970 | 3.780 | 3.850 | 3.850 | 42,508,190 |
| 2024-06-05 | 4.050 | 4.070 | 3.920 | 3.930 | 3.930 | 36,756,141 |
| 2024-06-04 | 3.990 | 4.170 | 3.910 | 4.080 | 4.080 | 58,681,431 |
| 2024-06-03 | 4.080 | 4.110 | 3.940 | 3.970 | 3.970 | 53,399,044 |
| 2024-05-31 | 4.010 | 4.160 | 3.980 | 4.120 | 4.120 | 61,450,667 |
| 2024-05-30 | 4.110 | 4.150 | 3.970 | 4.020 | 4.020 | 68,950,459 |
| 2024-05-29 | 4.230 | 4.350 | 4.090 | 4.140 | 4.140 | 97,119,236 |
| 2024-05-28 | 4.560 | 4.700 | 4.180 | 4.220 | 4.220 | 153,903,060 |
| 2024-05-27 | 4.270 | 4.590 | 4.220 | 4.520 | 4.520 | 134,896,434 |
| 2024-05-24 | 4.380 | 4.580 | 4.200 | 4.290 | 4.290 | 131,853,955 |
| 2024-05-23 | 4.440 | 4.580 | 4.340 | 4.430 | 4.430 | 180,916,105 |
| 2024-05-22 | 4.920 | 5.040 | 4.600 | 4.720 | 4.720 | 299,036,636 |
| 2024-05-21 | 4.950 | 5.240 | 4.580 | 4.690 | 4.690 | 283,692,103 |
| 2024-05-20 | 4.610 | 4.840 | 4.560 | 4.840 | 4.840 | 170,922,330 |
| 2024-05-17 | 3.960 | 4.400 | 3.950 | 4.400 | 4.400 | 182,816,646 |
| 2024-05-16 | 3.690 | 4.080 | 3.680 | 4.000 | 4.000 | 104,341,833 |
| 2024-05-15 | 3.600 | 3.840 | 3.600 | 3.710 | 3.710 | 42,707,106 |
| 2024-05-14 | 3.600 | 3.660 | 3.580 | 3.610 | 3.610 | 17,946,027 |
| 2024-05-13 | 3.630 | 3.650 | 3.580 | 3.610 | 3.610 | 20,929,223 |
| 2024-05-10 | 3.570 | 3.700 | 3.540 | 3.650 | 3.650 | 20,475,280 |
| 2024-05-09 | 3.510 | 3.620 | 3.510 | 3.570 | 3.570 | 16,407,610 |
| 2024-05-08 | 3.570 | 3.570 | 3.480 | 3.500 | 3.500 | 14,081,748 |
| 2024-05-07 | 3.590 | 3.650 | 3.530 | 3.580 | 3.580 | 15,517,922 |
| 2024-05-06 | 3.660 | 3.730 | 3.590 | 3.600 | 3.600 | 22,195,794 |
| 2024-04-30 | 3.670 | 3.680 | 3.580 | 3.600 | 3.600 | 24,285,530 |
| 2024-04-29 | 3.470 | 3.680 | 3.460 | 3.670 | 3.670 | 37,145,729 |
| 2024-04-26 | 3.400 | 3.510 | 3.390 | 3.500 | 3.500 | 13,220,852 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-16 | 0.1100 CNY |
| 2022-08-05 | 0.1100 CNY |
| 2021-08-19 | 0.0920 CNY |
| 2020-07-31 | 0.0720 CNY |
| 2019-08-14 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.