Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.530	3.550	3.340	3.360	3.360	13,138,856
2024-01-19	3.520	3.570	3.490	3.530	3.530	9,165,923
2024-01-18	3.550	3.550	3.440	3.520	3.520	16,447,744
2024-01-17	3.620	3.630	3.560	3.560	3.560	12,038,835
2024-01-16	3.670	3.710	3.600	3.630	3.630	10,858,265
2024-01-15	3.660	3.690	3.620	3.680	3.680	9,099,792
2024-01-12	3.680	3.730	3.660	3.660	3.660	9,453,709
2024-01-11	3.640	3.680	3.620	3.670	3.670	8,183,367
2024-01-10	3.650	3.680	3.620	3.640	3.640	8,874,677
2024-01-09	3.630	3.680	3.610	3.650	3.650	9,277,950
2024-01-08	3.710	3.730	3.630	3.630	3.630	13,659,860
2024-01-05	3.710	3.780	3.690	3.700	3.700	14,413,100
2024-01-04	3.700	3.730	3.670	3.710	3.710	10,502,740
2024-01-03	3.690	3.750	3.680	3.710	3.710	17,087,338
2024-01-02	3.700	3.720	3.670	3.680	3.680	10,351,580
2023-12-29	3.720	3.740	3.680	3.700	3.700	15,518,709
2023-12-28	3.660	3.740	3.630	3.730	3.730	13,460,908
2023-12-27	3.670	3.700	3.640	3.660	3.660	11,357,834
2023-12-26	3.720	3.720	3.660	3.660	3.660	11,172,698
2023-12-25	3.760	3.770	3.700	3.720	3.720	10,498,822
2023-12-22	3.840	3.840	3.750	3.760	3.760	11,847,515
2023-12-21	3.810	3.860	3.750	3.830	3.830	15,375,155
2023-12-20	3.890	3.890	3.800	3.800	3.800	14,719,343
2023-12-19	3.920	3.930	3.850	3.870	3.870	15,427,132
2023-12-18	3.960	4.020	3.910	3.910	3.910	16,601,555
2023-12-15	4.010	4.060	3.960	3.970	3.970	19,818,876
2023-12-14	3.990	4.020	3.950	3.960	3.960	15,650,716
2023-12-13	4.020	4.030	3.970	3.980	3.980	12,066,804
2023-12-12	3.950	4.040	3.940	4.030	4.030	13,625,068
2023-12-11	3.930	3.950	3.890	3.950	3.950	12,535,096
2023-12-08	4.030	4.030	3.940	3.940	3.940	11,810,144
2023-12-07	3.970	4.030	3.940	4.010	4.010	10,943,711
2023-12-06	3.950	4.000	3.930	3.960	3.960	12,431,494
2023-12-05	4.000	4.010	3.950	3.950	3.950	10,733,609
2023-12-04	4.050	4.050	3.990	4.000	4.000	10,076,441
2023-12-01	3.980	4.050	3.960	4.030	4.030	11,199,513
2023-11-30	4.010	4.030	3.980	3.990	3.990	12,082,593
2023-11-29	4.070	4.070	4.000	4.010	4.010	17,688,024
2023-11-28	4.080	4.100	4.050	4.070	4.070	11,905,512
2023-11-27	4.190	4.190	4.070	4.080	4.080	20,519,775
2023-11-24	4.200	4.250	4.180	4.190	4.190	18,805,657
2023-11-23	4.090	4.210	4.030	4.190	4.190	24,691,166
2023-11-22	4.090	4.180	4.080	4.080	4.080	20,971,309
2023-11-21	4.060	4.170	4.050	4.080	4.080	27,416,633
2023-11-20	4.080	4.090	4.020	4.040	4.040	13,619,390
2023-11-17	4.090	4.120	4.030	4.060	4.060	14,880,883
2023-11-16	4.140	4.150	4.100	4.110	4.110	12,356,122
2023-11-15	4.220	4.220	4.130	4.150	4.150	17,619,799
2023-11-14	4.140	4.200	4.140	4.190	4.190	15,960,617
2023-11-13	4.130	4.160	4.090	4.140	4.140	11,226,462
2023-11-10	4.140	4.160	4.100	4.120	4.120	10,655,543
2023-11-09	4.150	4.200	4.130	4.150	4.150	17,169,245
2023-11-08	4.110	4.180	4.090	4.140	4.140	21,728,764
2023-11-07	4.270	4.310	4.100	4.120	4.120	41,872,242
2023-11-06	4.030	4.290	4.020	4.280	4.280	28,842,651
2023-11-03	4.030	4.070	4.010	4.010	4.010	12,042,561
2023-11-02	3.980	4.070	3.980	4.040	4.040	16,069,525
2023-11-01	4.080	4.080	3.970	3.990	3.990	31,946,355
2023-10-31	4.050	4.110	3.990	4.100	4.100	25,484,529
2023-10-30	4.070	4.120	4.000	4.060	4.060	17,051,249

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.