Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.290	4.460	4.260	4.380	4.274	48,770,085
2023-07-26	4.240	4.360	4.220	4.320	4.216	49,700,025
2023-07-25	4.120	4.250	4.100	4.240	4.138	35,094,583
2023-07-24	4.100	4.130	4.030	4.090	3.991	27,268,687
2023-07-21	3.970	4.040	3.970	4.030	3.933	11,944,092
2023-07-20	4.000	4.020	3.960	3.990	3.894	12,107,313
2023-07-19	3.940	4.010	3.930	3.980	3.884	14,690,637
2023-07-18	3.930	3.950	3.900	3.950	3.855	7,394,270
2023-07-17	3.930	3.930	3.890	3.920	3.825	6,202,337
2023-07-14	3.900	3.930	3.890	3.920	3.825	6,841,689
2023-07-13	3.890	3.920	3.890	3.900	3.806	6,172,639
2023-07-12	3.940	3.950	3.880	3.880	3.786	7,345,081
2023-07-11	3.960	3.990	3.930	3.950	3.855	5,454,750
2023-07-10	3.950	3.970	3.920	3.940	3.845	7,083,221
2023-07-07	3.940	3.990	3.940	3.960	3.865	7,044,994
2023-07-06	3.930	3.970	3.910	3.950	3.855	10,530,456
2023-07-05	3.920	3.950	3.910	3.930	3.835	4,811,760
2023-07-04	3.940	3.950	3.900	3.910	3.816	7,827,517
2023-07-03	3.920	3.970	3.920	3.950	3.855	7,854,455
2023-06-30	3.900	3.950	3.900	3.930	3.835	6,685,370
2023-06-29	3.920	3.930	3.890	3.900	3.806	5,791,852
2023-06-28	3.920	3.950	3.890	3.920	3.825	6,829,309
2023-06-27	3.880	3.960	3.860	3.930	3.835	10,927,431
2023-06-26	3.870	3.890	3.850	3.860	3.767	10,486,323
2023-06-21	3.890	3.920	3.880	3.890	3.796	10,044,129
2023-06-20	3.960	3.970	3.890	3.900	3.806	12,272,721
2023-06-19	4.050	4.050	3.940	3.950	3.855	11,031,206
2023-06-16	4.040	4.090	4.030	4.030	3.933	9,531,610
2023-06-15	4.080	4.080	4.030	4.050	3.952	6,931,010
2023-06-14	4.110	4.120	4.050	4.060	3.962	9,161,069
2023-06-13	4.050	4.140	4.050	4.090	3.991	9,756,749
2023-06-12	4.080	4.110	4.050	4.060	3.962	14,254,283
2023-06-09	4.120	4.150	4.080	4.090	3.991	15,221,046
2023-06-08	4.030	4.130	4.010	4.120	4.021	22,210,195
2023-06-07	3.970	4.030	3.950	4.020	3.923	11,815,407
2023-06-06	4.010	4.060	3.950	3.960	3.865	18,641,239
2023-06-05	3.950	4.010	3.930	3.990	3.894	11,249,398
2023-06-02	3.900	3.970	3.890	3.960	3.865	9,969,544
2023-06-01	3.900	3.910	3.870	3.890	3.796	9,678,333
2023-05-31	3.910	3.930	3.890	3.900	3.806	7,013,685
2023-05-30	3.870	3.920	3.840	3.910	3.816	8,974,349
2023-05-29	3.910	3.920	3.850	3.880	3.786	7,413,244
2023-05-26	3.860	3.910	3.850	3.910	3.816	10,122,586
2023-05-25	3.890	3.920	3.830	3.860	3.767	14,755,268
2023-05-24	3.970	3.970	3.900	3.900	3.806	10,482,674
2023-05-23	4.000	4.020	3.960	3.960	3.865	10,010,100
2023-05-22	4.020	4.030	3.970	3.990	3.894	11,505,879
2023-05-19	4.090	4.110	4.020	4.040	3.943	11,032,437
2023-05-18	4.150	4.150	4.090	4.090	3.991	10,507,342
2023-05-17	4.160	4.180	4.100	4.130	4.030	11,709,972
2023-05-16	4.230	4.230	4.140	4.150	4.050	11,263,076
2023-05-15	4.170	4.260	4.100	4.210	4.108	20,250,708
2023-05-12	4.200	4.210	4.140	4.140	4.040	13,994,309
2023-05-11	4.170	4.220	4.150	4.180	4.079	17,812,018
2023-05-10	4.120	4.200	4.110	4.160	4.060	17,384,358
2023-05-09	4.080	4.190	4.080	4.130	4.030	30,166,606
2023-05-08	4.060	4.100	4.010	4.080	3.982	22,347,225
2023-05-05	3.970	4.070	3.960	4.040	3.943	20,329,593
2023-05-04	3.930	3.990	3.920	3.990	3.894	10,930,424
2023-04-28	3.880	3.950	3.870	3.940	3.845	7,385,100

← NewerPage 14 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.