Shanghai SMI Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.560 | 3.620 | 3.540 | 3.610 | 3.523 | 7,740,120 |
| 2022-10-31 | 3.570 | 3.590 | 3.520 | 3.560 | 3.474 | 7,824,504 |
| 2022-10-28 | 3.680 | 3.690 | 3.560 | 3.570 | 3.484 | 11,146,456 |
| 2022-10-27 | 3.670 | 3.720 | 3.660 | 3.690 | 3.601 | 8,499,819 |
| 2022-10-26 | 3.650 | 3.680 | 3.640 | 3.670 | 3.582 | 8,055,577 |
| 2022-10-25 | 3.670 | 3.690 | 3.630 | 3.640 | 3.552 | 9,365,859 |
| 2022-10-24 | 3.730 | 3.740 | 3.670 | 3.670 | 3.582 | 13,554,801 |
| 2022-10-21 | 3.760 | 3.770 | 3.710 | 3.720 | 3.630 | 8,287,826 |
| 2022-10-20 | 3.750 | 3.770 | 3.720 | 3.740 | 3.650 | 8,231,191 |
| 2022-10-19 | 3.760 | 3.810 | 3.740 | 3.760 | 3.669 | 11,104,357 |
| 2022-10-18 | 3.800 | 3.810 | 3.760 | 3.760 | 3.669 | 8,389,848 |
| 2022-10-17 | 3.760 | 3.800 | 3.740 | 3.800 | 3.708 | 10,455,795 |
| 2022-10-14 | 3.780 | 3.820 | 3.770 | 3.780 | 3.689 | 14,574,222 |
| 2022-10-13 | 3.760 | 3.780 | 3.720 | 3.770 | 3.679 | 9,139,651 |
| 2022-10-12 | 3.700 | 3.790 | 3.680 | 3.780 | 3.689 | 12,423,947 |
| 2022-10-11 | 3.680 | 3.710 | 3.650 | 3.700 | 3.611 | 9,621,812 |
| 2022-10-10 | 3.750 | 3.790 | 3.690 | 3.700 | 3.611 | 12,944,957 |
| 2022-09-30 | 3.740 | 3.770 | 3.680 | 3.710 | 3.621 | 11,838,920 |
| 2022-09-29 | 3.780 | 3.790 | 3.680 | 3.700 | 3.611 | 15,856,938 |
| 2022-09-28 | 3.780 | 3.800 | 3.730 | 3.740 | 3.650 | 11,979,709 |
| 2022-09-27 | 3.750 | 3.810 | 3.750 | 3.790 | 3.699 | 13,526,080 |
| 2022-09-26 | 3.870 | 3.870 | 3.760 | 3.780 | 3.689 | 18,377,024 |
| 2022-09-23 | 3.840 | 3.920 | 3.810 | 3.820 | 3.728 | 14,775,821 |
| 2022-09-22 | 3.880 | 3.970 | 3.820 | 3.840 | 3.747 | 17,924,888 |
| 2022-09-21 | 3.830 | 3.930 | 3.780 | 3.900 | 3.806 | 21,290,072 |
| 2022-09-20 | 3.880 | 3.940 | 3.830 | 3.830 | 3.738 | 15,803,599 |
| 2022-09-19 | 3.900 | 3.910 | 3.830 | 3.850 | 3.757 | 17,465,324 |
| 2022-09-16 | 4.010 | 4.050 | 3.880 | 3.900 | 3.806 | 21,679,214 |
| 2022-09-15 | 4.000 | 4.060 | 3.950 | 4.020 | 3.923 | 18,570,401 |
| 2022-09-14 | 3.980 | 4.030 | 3.970 | 3.980 | 3.884 | 11,444,732 |
| 2022-09-13 | 4.070 | 4.090 | 4.010 | 4.020 | 3.923 | 15,992,765 |
| 2022-09-09 | 4.060 | 4.100 | 4.050 | 4.090 | 3.991 | 19,371,291 |
| 2022-09-08 | 4.080 | 4.090 | 4.020 | 4.040 | 3.943 | 13,040,202 |
| 2022-09-07 | 4.030 | 4.080 | 4.010 | 4.060 | 3.962 | 17,691,441 |
| 2022-09-06 | 3.980 | 4.080 | 3.950 | 4.050 | 3.952 | 23,023,481 |
| 2022-09-05 | 3.900 | 3.970 | 3.900 | 3.970 | 3.874 | 19,009,942 |
| 2022-09-02 | 3.930 | 3.940 | 3.890 | 3.900 | 3.806 | 13,917,315 |
| 2022-09-01 | 3.900 | 3.990 | 3.880 | 3.910 | 3.816 | 24,154,282 |
| 2022-08-31 | 3.960 | 3.990 | 3.880 | 3.900 | 3.806 | 23,466,635 |
| 2022-08-30 | 3.920 | 4.000 | 3.920 | 3.970 | 3.874 | 15,688,707 |
| 2022-08-29 | 3.950 | 3.960 | 3.870 | 3.940 | 3.845 | 25,181,851 |
| 2022-08-26 | 4.010 | 4.030 | 3.980 | 4.020 | 3.923 | 10,789,555 |
| 2022-08-25 | 3.980 | 4.020 | 3.970 | 4.010 | 3.913 | 10,841,506 |
| 2022-08-24 | 4.030 | 4.050 | 3.950 | 3.950 | 3.855 | 11,447,572 |
| 2022-08-23 | 4.040 | 4.050 | 3.990 | 4.040 | 3.943 | 9,718,338 |
| 2022-08-22 | 4.010 | 4.070 | 4.000 | 4.030 | 3.933 | 10,178,791 |
| 2022-08-19 | 3.990 | 4.050 | 3.990 | 4.010 | 3.913 | 9,104,661 |
| 2022-08-18 | 4.040 | 4.050 | 3.990 | 3.990 | 3.894 | 7,744,332 |
| 2022-08-17 | 4.030 | 4.060 | 4.010 | 4.040 | 3.943 | 8,889,431 |
| 2022-08-16 | 3.980 | 4.050 | 3.970 | 4.030 | 3.933 | 13,395,472 |
| 2022-08-15 | 3.980 | 4.020 | 3.950 | 3.960 | 3.865 | 9,843,727 |
| 2022-08-12 | 3.960 | 4.010 | 3.940 | 3.990 | 3.894 | 10,926,715 |
| 2022-08-11 | 3.910 | 3.980 | 3.900 | 3.970 | 3.874 | 13,312,964 |
| 2022-08-10 | 3.930 | 3.940 | 3.880 | 3.890 | 3.796 | 9,322,993 |
| 2022-08-09 | 3.930 | 3.950 | 3.890 | 3.950 | 3.855 | 9,184,901 |
| 2022-08-08 | 3.890 | 3.980 | 3.890 | 3.930 | 3.835 | 10,931,952 |
| 2022-08-05 | 3.870 | 3.910 | 3.860 | 3.890 | 3.796 | 9,908,233 |
| 2022-08-04 | 3.960 | 3.980 | 3.910 | 3.970 | 3.767 | 13,676,667 |
| 2022-08-03 | 4.000 | 4.030 | 3.940 | 3.940 | 3.738 | 14,979,460 |
| 2022-08-02 | 4.090 | 4.100 | 3.940 | 4.000 | 3.795 | 24,484,576 |
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.