Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.040	4.090	4.030	4.050	4.050	10,956,292
2023-10-26	4.080	4.090	4.020	4.050	4.050	13,408,649
2023-10-25	4.200	4.290	4.100	4.100	4.100	18,875,297
2023-10-24	4.080	4.150	4.060	4.120	4.120	13,791,419
2023-10-23	4.170	4.170	4.040	4.060	4.060	15,962,981
2023-10-20	4.110	4.210	4.100	4.160	4.160	10,339,412
2023-10-19	4.130	4.220	4.130	4.130	4.130	10,751,451
2023-10-18	4.210	4.250	4.160	4.160	4.160	9,195,969
2023-10-17	4.220	4.320	4.190	4.230	4.230	12,520,281
2023-10-16	4.250	4.300	4.200	4.230	4.230	14,600,171
2023-10-13	4.200	4.270	4.160	4.240	4.240	13,687,989
2023-10-12	4.150	4.240	4.140	4.240	4.240	13,566,207
2023-10-11	4.180	4.230	4.120	4.140	4.140	21,360,579
2023-10-10	4.260	4.280	4.160	4.170	4.170	32,943,832
2023-10-09	4.310	4.330	4.210	4.250	4.250	22,081,914
2023-09-28	4.400	4.420	4.330	4.340	4.340	8,912,900
2023-09-27	4.370	4.430	4.340	4.390	4.390	11,221,832
2023-09-26	4.280	4.390	4.280	4.340	4.340	12,298,811
2023-09-25	4.410	4.420	4.280	4.300	4.300	15,643,483
2023-09-22	4.360	4.450	4.330	4.430	4.430	13,824,646
2023-09-21	4.330	4.450	4.330	4.370	4.370	16,342,638
2023-09-20	4.350	4.400	4.300	4.340	4.340	11,588,165
2023-09-19	4.340	4.400	4.330	4.350	4.350	15,725,899
2023-09-18	4.450	4.450	4.290	4.350	4.350	19,016,418
2023-09-15	4.490	4.500	4.410	4.470	4.470	16,994,771
2023-09-14	4.520	4.530	4.420	4.460	4.460	16,567,957
2023-09-13	4.550	4.620	4.500	4.530	4.530	14,769,292
2023-09-12	4.510	4.620	4.490	4.580	4.580	23,401,276
2023-09-11	4.530	4.570	4.450	4.530	4.530	26,153,794
2023-09-08	4.560	4.630	4.470	4.520	4.520	24,986,734
2023-09-07	4.750	4.760	4.560	4.600	4.600	43,152,613
2023-09-06	4.510	4.800	4.440	4.740	4.740	66,269,587
2023-09-05	4.550	4.550	4.370	4.500	4.500	31,105,591
2023-09-04	4.500	4.600	4.500	4.550	4.550	40,373,298
2023-09-01	4.480	4.540	4.380	4.440	4.440	37,271,741
2023-08-31	4.690	4.720	4.410	4.420	4.420	50,299,252
2023-08-30	4.800	4.820	4.660	4.690	4.690	46,660,315
2023-08-29	4.720	4.880	4.650	4.840	4.840	84,003,430
2023-08-28	4.840	4.870	4.660	4.740	4.740	114,818,006
2023-08-25	4.330	4.500	4.300	4.430	4.430	39,153,008
2023-08-24	4.400	4.410	4.270	4.300	4.300	23,541,901
2023-08-23	4.400	4.440	4.350	4.370	4.370	17,107,433
2023-08-22	4.340	4.420	4.330	4.400	4.400	23,255,394
2023-08-21	4.420	4.490	4.340	4.340	4.340	25,241,478
2023-08-18	4.560	4.630	4.430	4.430	4.430	24,385,510
2023-08-17	4.490	4.590	4.470	4.540	4.540	25,168,743
2023-08-16	4.460	4.630	4.420	4.540	4.540	37,727,946
2023-08-15	4.610	4.610	4.520	4.560	4.450	20,348,234
2023-08-14	4.570	4.670	4.520	4.590	4.479	24,689,662
2023-08-11	4.710	4.790	4.630	4.640	4.528	41,710,939
2023-08-10	4.730	4.750	4.640	4.670	4.557	23,659,230
2023-08-09	4.710	4.820	4.670	4.690	4.577	40,168,853
2023-08-08	4.780	4.820	4.700	4.710	4.596	34,084,949
2023-08-07	4.880	4.910	4.720	4.800	4.684	77,638,356
2023-08-04	5.160	5.210	4.930	4.990	4.870	90,242,799
2023-08-03	4.900	5.090	4.760	5.060	4.938	130,001,015
2023-08-02	4.640	5.100	4.640	4.930	4.811	137,730,608
2023-08-01	4.670	4.760	4.600	4.640	4.528	46,680,811
2023-07-31	4.530	4.760	4.510	4.690	4.577	66,703,514
2023-07-28	4.370	4.530	4.360	4.500	4.391	46,243,689

← NewerPage 13 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.