Shanghai SMI Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.380 | 3.430 | 3.360 | 3.410 | 3.410 | 7,142,021 |
| 2024-04-24 | 3.400 | 3.400 | 3.340 | 3.390 | 3.390 | 5,566,855 |
| 2024-04-23 | 3.340 | 3.400 | 3.330 | 3.370 | 3.370 | 10,227,517 |
| 2024-04-22 | 3.290 | 3.380 | 3.290 | 3.350 | 3.350 | 12,618,884 |
| 2024-04-19 | 3.310 | 3.330 | 3.280 | 3.300 | 3.300 | 9,264,241 |
| 2024-04-18 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 9,749,715 |
| 2024-04-17 | 3.260 | 3.370 | 3.250 | 3.350 | 3.350 | 12,496,242 |
| 2024-04-16 | 3.300 | 3.330 | 3.240 | 3.250 | 3.250 | 14,496,423 |
| 2024-04-15 | 3.350 | 3.370 | 3.240 | 3.320 | 3.320 | 13,965,837 |
| 2024-04-12 | 3.420 | 3.440 | 3.340 | 3.350 | 3.350 | 9,243,670 |
| 2024-04-11 | 3.400 | 3.460 | 3.380 | 3.420 | 3.420 | 9,562,162 |
| 2024-04-10 | 3.510 | 3.510 | 3.380 | 3.400 | 3.400 | 15,215,379 |
| 2024-04-09 | 3.490 | 3.510 | 3.480 | 3.500 | 3.500 | 9,329,544 |
| 2024-04-08 | 3.530 | 3.540 | 3.480 | 3.480 | 3.480 | 13,730,448 |
| 2024-04-03 | 3.550 | 3.560 | 3.500 | 3.520 | 3.520 | 12,487,550 |
| 2024-04-02 | 3.540 | 3.590 | 3.510 | 3.560 | 3.560 | 17,846,681 |
| 2024-04-01 | 3.490 | 3.560 | 3.480 | 3.560 | 3.560 | 15,459,672 |
| 2024-03-29 | 3.530 | 3.540 | 3.490 | 3.520 | 3.520 | 7,346,501 |
| 2024-03-28 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 18,193,307 |
| 2024-03-27 | 3.600 | 3.640 | 3.540 | 3.570 | 3.570 | 24,844,094 |
| 2024-03-26 | 3.530 | 3.630 | 3.510 | 3.630 | 3.630 | 25,663,734 |
| 2024-03-25 | 3.510 | 3.600 | 3.500 | 3.520 | 3.520 | 20,937,464 |
| 2024-03-22 | 3.520 | 3.540 | 3.460 | 3.490 | 3.490 | 15,738,610 |
| 2024-03-21 | 3.520 | 3.560 | 3.510 | 3.530 | 3.530 | 15,176,176 |
| 2024-03-20 | 3.510 | 3.530 | 3.490 | 3.510 | 3.510 | 9,541,866 |
| 2024-03-19 | 3.550 | 3.550 | 3.510 | 3.510 | 3.510 | 13,167,500 |
| 2024-03-18 | 3.550 | 3.580 | 3.520 | 3.570 | 3.570 | 14,544,616 |
| 2024-03-15 | 3.510 | 3.560 | 3.500 | 3.550 | 3.550 | 12,817,725 |
| 2024-03-14 | 3.510 | 3.560 | 3.500 | 3.530 | 3.530 | 12,347,239 |
| 2024-03-13 | 3.590 | 3.590 | 3.500 | 3.520 | 3.520 | 14,966,750 |
| 2024-03-12 | 3.490 | 3.600 | 3.480 | 3.590 | 3.590 | 19,386,438 |
| 2024-03-11 | 3.450 | 3.510 | 3.430 | 3.500 | 3.500 | 15,088,829 |
| 2024-03-08 | 3.420 | 3.460 | 3.400 | 3.440 | 3.440 | 10,127,630 |
| 2024-03-07 | 3.460 | 3.500 | 3.410 | 3.420 | 3.420 | 13,514,489 |
| 2024-03-06 | 3.440 | 3.510 | 3.420 | 3.460 | 3.460 | 11,042,756 |
| 2024-03-05 | 3.480 | 3.500 | 3.430 | 3.460 | 3.460 | 16,660,604 |
| 2024-03-04 | 3.580 | 3.590 | 3.480 | 3.500 | 3.500 | 17,370,587 |
| 2024-03-01 | 3.610 | 3.640 | 3.550 | 3.580 | 3.580 | 19,121,345 |
| 2024-02-29 | 3.550 | 3.600 | 3.530 | 3.600 | 3.600 | 22,519,202 |
| 2024-02-28 | 3.650 | 3.750 | 3.560 | 3.560 | 3.560 | 30,017,740 |
| 2024-02-27 | 3.560 | 3.660 | 3.550 | 3.660 | 3.660 | 24,209,434 |
| 2024-02-26 | 3.590 | 3.640 | 3.540 | 3.570 | 3.570 | 24,670,807 |
| 2024-02-23 | 3.580 | 3.620 | 3.550 | 3.610 | 3.610 | 18,179,466 |
| 2024-02-22 | 3.570 | 3.610 | 3.540 | 3.580 | 3.580 | 22,295,591 |
| 2024-02-21 | 3.540 | 3.660 | 3.510 | 3.590 | 3.590 | 26,129,998 |
| 2024-02-20 | 3.610 | 3.610 | 3.510 | 3.550 | 3.550 | 26,170,470 |
| 2024-02-19 | 3.590 | 3.630 | 3.500 | 3.620 | 3.620 | 35,826,073 |
| 2024-02-08 | 3.410 | 3.680 | 3.400 | 3.590 | 3.590 | 34,049,709 |
| 2024-02-07 | 3.340 | 3.450 | 3.310 | 3.410 | 3.410 | 28,017,484 |
| 2024-02-06 | 3.140 | 3.390 | 3.030 | 3.330 | 3.330 | 32,346,986 |
| 2024-02-05 | 3.430 | 3.430 | 3.120 | 3.190 | 3.190 | 41,109,290 |
| 2024-02-02 | 3.490 | 3.610 | 3.330 | 3.440 | 3.440 | 29,670,753 |
| 2024-02-01 | 3.550 | 3.580 | 3.460 | 3.470 | 3.470 | 27,713,038 |
| 2024-01-31 | 3.720 | 3.770 | 3.570 | 3.590 | 3.590 | 29,774,715 |
| 2024-01-30 | 3.870 | 3.890 | 3.720 | 3.740 | 3.740 | 32,266,906 |
| 2024-01-29 | 4.020 | 4.050 | 3.880 | 3.900 | 3.900 | 43,882,546 |
| 2024-01-26 | 3.850 | 4.050 | 3.810 | 3.990 | 3.990 | 54,450,631 |
| 2024-01-25 | 3.620 | 3.870 | 3.620 | 3.850 | 3.850 | 46,568,762 |
| 2024-01-24 | 3.480 | 3.660 | 3.440 | 3.630 | 3.630 | 35,505,138 |
| 2024-01-23 | 3.370 | 3.460 | 3.310 | 3.440 | 3.440 | 13,139,618 |
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.