Shanghai SMI Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.030 | 4.040 | 4.000 | 4.030 | 3.933 | 8,278,476 |
| 2023-01-31 | 3.990 | 4.020 | 3.970 | 4.020 | 3.923 | 7,970,585 |
| 2023-01-30 | 4.010 | 4.030 | 3.970 | 3.990 | 3.894 | 10,210,375 |
| 2023-01-20 | 3.930 | 3.980 | 3.920 | 3.980 | 3.884 | 8,520,746 |
| 2023-01-19 | 3.880 | 3.930 | 3.860 | 3.920 | 3.825 | 7,040,343 |
| 2023-01-18 | 3.890 | 3.910 | 3.880 | 3.880 | 3.786 | 6,086,438 |
| 2023-01-17 | 3.900 | 3.900 | 3.860 | 3.880 | 3.786 | 5,842,105 |
| 2023-01-16 | 3.850 | 3.900 | 3.840 | 3.880 | 3.786 | 8,616,590 |
| 2023-01-13 | 3.810 | 3.850 | 3.800 | 3.850 | 3.757 | 6,620,686 |
| 2023-01-12 | 3.830 | 3.850 | 3.790 | 3.800 | 3.708 | 10,445,678 |
| 2023-01-11 | 3.870 | 3.910 | 3.830 | 3.830 | 3.738 | 10,230,489 |
| 2023-01-10 | 3.930 | 3.940 | 3.860 | 3.870 | 3.777 | 11,384,061 |
| 2023-01-09 | 3.960 | 3.980 | 3.920 | 3.930 | 3.835 | 8,463,662 |
| 2023-01-06 | 4.030 | 4.090 | 3.940 | 3.940 | 3.845 | 15,207,215 |
| 2023-01-05 | 4.040 | 4.060 | 4.010 | 4.010 | 3.913 | 11,650,098 |
| 2023-01-04 | 3.970 | 4.070 | 3.940 | 4.030 | 3.933 | 13,183,417 |
| 2023-01-03 | 3.980 | 4.000 | 3.950 | 3.970 | 3.874 | 8,415,165 |
| 2022-12-30 | 3.930 | 3.990 | 3.920 | 3.980 | 3.884 | 6,930,627 |
| 2022-12-29 | 4.000 | 4.010 | 3.910 | 3.920 | 3.825 | 9,524,561 |
| 2022-12-28 | 3.990 | 4.030 | 3.920 | 4.020 | 3.923 | 8,248,256 |
| 2022-12-27 | 3.960 | 4.030 | 3.960 | 4.000 | 3.904 | 8,015,717 |
| 2022-12-26 | 4.040 | 4.050 | 3.940 | 3.960 | 3.865 | 8,680,851 |
| 2022-12-23 | 4.000 | 4.060 | 4.000 | 4.020 | 3.923 | 6,826,402 |
| 2022-12-22 | 4.120 | 4.160 | 4.000 | 4.020 | 3.923 | 8,906,600 |
| 2022-12-21 | 4.080 | 4.120 | 4.040 | 4.070 | 3.972 | 7,314,785 |
| 2022-12-20 | 4.130 | 4.140 | 4.050 | 4.070 | 3.972 | 10,448,557 |
| 2022-12-19 | 4.210 | 4.250 | 4.110 | 4.130 | 4.030 | 15,131,824 |
| 2022-12-16 | 4.190 | 4.270 | 4.150 | 4.190 | 4.089 | 16,089,142 |
| 2022-12-15 | 4.200 | 4.230 | 4.170 | 4.200 | 4.099 | 11,130,784 |
| 2022-12-14 | 4.250 | 4.260 | 4.200 | 4.210 | 4.108 | 13,403,350 |
| 2022-12-13 | 4.200 | 4.290 | 4.190 | 4.270 | 4.167 | 14,430,783 |
| 2022-12-12 | 4.260 | 4.290 | 4.210 | 4.210 | 4.108 | 19,929,032 |
| 2022-12-09 | 4.340 | 4.390 | 4.260 | 4.310 | 4.206 | 24,646,576 |
| 2022-12-08 | 4.240 | 4.350 | 4.210 | 4.330 | 4.226 | 31,249,928 |
| 2022-12-07 | 4.200 | 4.260 | 4.170 | 4.230 | 4.128 | 18,989,563 |
| 2022-12-06 | 4.240 | 4.300 | 4.180 | 4.200 | 4.099 | 23,388,450 |
| 2022-12-05 | 4.200 | 4.290 | 4.190 | 4.260 | 4.157 | 37,363,933 |
| 2022-12-02 | 4.220 | 4.220 | 4.120 | 4.200 | 4.099 | 31,290,552 |
| 2022-12-01 | 4.220 | 4.250 | 4.140 | 4.160 | 4.060 | 47,299,977 |
| 2022-11-30 | 4.250 | 4.350 | 4.200 | 4.220 | 4.118 | 76,687,454 |
| 2022-11-29 | 4.270 | 4.350 | 4.090 | 4.220 | 4.118 | 94,577,743 |
| 2022-11-28 | 3.910 | 3.990 | 3.860 | 3.970 | 3.874 | 25,245,426 |
| 2022-11-25 | 3.860 | 3.970 | 3.850 | 3.940 | 3.845 | 27,204,009 |
| 2022-11-24 | 3.840 | 3.890 | 3.820 | 3.860 | 3.767 | 15,513,046 |
| 2022-11-23 | 3.790 | 3.850 | 3.780 | 3.800 | 3.708 | 9,081,299 |
| 2022-11-22 | 3.800 | 3.840 | 3.770 | 3.790 | 3.699 | 9,867,718 |
| 2022-11-21 | 3.820 | 3.820 | 3.760 | 3.780 | 3.689 | 10,077,443 |
| 2022-11-18 | 3.870 | 3.880 | 3.830 | 3.830 | 3.738 | 11,712,359 |
| 2022-11-17 | 3.860 | 3.880 | 3.830 | 3.870 | 3.777 | 10,806,561 |
| 2022-11-16 | 3.910 | 3.920 | 3.840 | 3.850 | 3.757 | 15,786,242 |
| 2022-11-15 | 3.900 | 3.960 | 3.890 | 3.920 | 3.825 | 26,297,435 |
| 2022-11-14 | 3.950 | 3.980 | 3.870 | 3.930 | 3.835 | 39,095,337 |
| 2022-11-11 | 3.750 | 3.930 | 3.730 | 3.880 | 3.786 | 34,354,557 |
| 2022-11-10 | 3.690 | 3.720 | 3.660 | 3.700 | 3.611 | 6,164,329 |
| 2022-11-09 | 3.700 | 3.760 | 3.690 | 3.700 | 3.611 | 8,927,778 |
| 2022-11-08 | 3.690 | 3.710 | 3.670 | 3.690 | 3.601 | 4,003,878 |
| 2022-11-07 | 3.670 | 3.720 | 3.650 | 3.700 | 3.611 | 8,107,109 |
| 2022-11-04 | 3.610 | 3.670 | 3.600 | 3.670 | 3.582 | 7,173,235 |
| 2022-11-03 | 3.640 | 3.650 | 3.600 | 3.620 | 3.533 | 5,203,466 |
| 2022-11-02 | 3.620 | 3.650 | 3.600 | 3.650 | 3.562 | 6,941,157 |
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.