Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.840	3.880	3.840	3.880	3.786	6,913,725
2023-04-26	3.850	3.870	3.830	3.840	3.747	7,438,911
2023-04-25	3.860	3.890	3.830	3.860	3.767	10,319,517
2023-04-24	3.860	3.880	3.820	3.850	3.757	10,473,297
2023-04-21	3.910	3.940	3.870	3.870	3.777	9,103,010
2023-04-20	3.930	3.930	3.890	3.910	3.816	6,151,341
2023-04-19	3.980	3.990	3.920	3.930	3.835	9,433,543
2023-04-18	3.990	4.010	3.970	3.980	3.884	7,204,496
2023-04-17	3.970	4.000	3.950	3.990	3.894	6,870,474
2023-04-14	4.000	4.010	3.970	3.970	3.874	6,724,371
2023-04-13	3.980	4.000	3.960	4.000	3.904	8,892,268
2023-04-12	3.970	4.000	3.960	3.980	3.884	7,796,764
2023-04-11	3.940	3.970	3.900	3.970	3.874	7,626,888
2023-04-10	3.960	3.960	3.920	3.930	3.835	8,294,166
2023-04-07	3.900	3.970	3.890	3.960	3.865	9,501,102
2023-04-06	3.940	3.940	3.880	3.890	3.796	8,408,960
2023-04-04	3.950	3.960	3.920	3.940	3.845	7,206,426
2023-04-03	3.880	3.960	3.870	3.940	3.845	10,193,373
2023-03-31	3.880	3.900	3.870	3.890	3.796	6,617,825
2023-03-30	3.910	3.910	3.860	3.880	3.786	9,394,819
2023-03-29	3.960	3.980	3.900	3.910	3.816	12,066,908
2023-03-28	4.000	4.000	3.960	3.960	3.865	10,382,717
2023-03-27	4.030	4.030	3.970	3.980	3.884	14,160,330
2023-03-24	4.010	4.040	3.990	4.030	3.933	14,427,678
2023-03-23	4.020	4.020	4.000	4.010	3.913	7,865,222
2023-03-22	4.020	4.040	4.010	4.030	3.933	9,053,511
2023-03-21	4.000	4.020	3.990	4.020	3.923	6,860,911
2023-03-20	4.010	4.040	3.990	3.990	3.894	13,050,077
2023-03-17	4.010	4.030	3.990	4.010	3.913	12,062,476
2023-03-16	4.020	4.050	3.990	3.990	3.894	7,505,675
2023-03-15	3.990	4.040	3.990	4.030	3.933	11,181,733
2023-03-14	4.000	4.010	3.950	3.980	3.884	9,756,992
2023-03-13	4.010	4.030	3.970	3.990	3.894	7,939,007
2023-03-10	4.030	4.050	3.990	4.000	3.904	10,207,925
2023-03-09	4.070	4.080	4.020	4.050	3.952	10,638,228
2023-03-08	4.050	4.070	4.030	4.060	3.962	6,353,362
2023-03-07	4.110	4.130	4.050	4.060	3.962	9,144,146
2023-03-06	4.140	4.160	4.110	4.110	4.011	9,236,210
2023-03-03	4.120	4.150	4.110	4.140	4.040	10,965,071
2023-03-02	4.110	4.140	4.110	4.120	4.021	6,918,700
2023-03-01	4.120	4.140	4.100	4.120	4.021	7,412,821
2023-02-28	4.070	4.120	4.070	4.120	4.021	10,563,700
2023-02-27	4.080	4.100	4.060	4.060	3.962	7,432,185
2023-02-24	4.090	4.090	4.040	4.070	3.972	5,565,037
2023-02-23	4.080	4.100	4.060	4.080	3.982	8,800,614
2023-02-22	4.050	4.070	4.040	4.060	3.962	6,655,371
2023-02-21	4.070	4.110	4.050	4.070	3.972	11,267,230
2023-02-20	3.980	4.020	3.980	4.020	3.923	7,274,018
2023-02-17	3.980	4.010	3.980	3.980	3.884	7,134,455
2023-02-16	4.040	4.080	3.940	3.980	3.884	10,827,456
2023-02-15	4.090	4.090	4.030	4.040	3.943	8,641,508
2023-02-14	4.060	4.100	4.060	4.080	3.982	11,063,469
2023-02-13	4.060	4.070	4.030	4.060	3.962	9,394,928
2023-02-10	4.040	4.080	4.020	4.050	3.952	9,768,818
2023-02-09	3.990	4.040	3.980	4.040	3.943	9,233,348
2023-02-08	4.020	4.050	3.980	3.980	3.884	9,714,110
2023-02-07	4.000	4.040	3.990	4.020	3.923	8,167,160
2023-02-06	4.010	4.040	3.980	4.000	3.904	9,308,779
2023-02-03	4.050	4.050	4.000	4.030	3.933	7,330,948
2023-02-02	4.040	4.080	4.020	4.050	3.952	11,006,146

← NewerPage 15 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.