Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.090	4.100	3.940	4.000	3.795	24,484,576
2022-08-01	4.160	4.170	4.090	4.120	3.909	14,683,006
2022-07-29	4.210	4.230	4.160	4.160	3.947	12,262,942
2022-07-28	4.190	4.230	4.170	4.190	3.976	12,413,031
2022-07-27	4.220	4.240	4.160	4.170	3.957	12,814,504
2022-07-26	4.120	4.250	4.120	4.220	4.004	15,383,054
2022-07-25	4.130	4.180	4.110	4.120	3.909	12,398,385
2022-07-22	4.090	4.150	4.080	4.110	3.900	11,851,973
2022-07-21	4.110	4.140	4.080	4.090	3.881	12,829,624
2022-07-20	4.120	4.130	4.100	4.100	3.890	11,324,371
2022-07-19	4.100	4.120	4.080	4.100	3.890	11,062,211
2022-07-18	4.010	4.110	4.000	4.100	3.890	14,581,777
2022-07-15	4.110	4.130	4.010	4.010	3.805	18,415,491
2022-07-14	4.190	4.220	4.100	4.130	3.919	18,029,510
2022-07-13	4.170	4.250	4.170	4.210	3.995	17,374,224
2022-07-12	4.170	4.200	4.150	4.170	3.957	10,034,038
2022-07-11	4.190	4.200	4.150	4.170	3.957	12,087,037
2022-07-08	4.210	4.230	4.180	4.200	3.985	12,919,140
2022-07-07	4.200	4.240	4.180	4.210	3.995	11,475,836
2022-07-06	4.250	4.270	4.180	4.200	3.985	17,321,597
2022-07-05	4.250	4.290	4.220	4.250	4.033	16,423,396
2022-07-04	4.330	4.340	4.250	4.260	4.042	20,948,149
2022-07-01	4.290	4.410	4.240	4.330	4.109	27,690,400
2022-06-30	4.320	4.330	4.270	4.280	4.061	19,394,124
2022-06-29	4.240	4.330	4.230	4.290	4.071	32,939,413
2022-06-28	4.220	4.250	4.200	4.240	4.023	17,089,746
2022-06-27	4.250	4.290	4.220	4.230	4.014	15,781,503
2022-06-24	4.260	4.260	4.220	4.230	4.014	13,757,200
2022-06-23	4.220	4.260	4.190	4.250	4.033	16,733,769
2022-06-22	4.290	4.330	4.200	4.220	4.004	16,238,816
2022-06-21	4.260	4.340	4.240	4.280	4.061	23,949,139
2022-06-20	4.220	4.290	4.200	4.260	4.042	17,781,546
2022-06-17	4.260	4.290	4.190	4.230	4.014	22,918,879
2022-06-16	4.300	4.350	4.260	4.280	4.061	23,016,141
2022-06-15	4.260	4.380	4.240	4.300	4.080	38,065,549
2022-06-14	4.170	4.260	4.150	4.260	4.042	29,465,856
2022-06-13	4.200	4.220	4.150	4.190	3.976	30,720,619
2022-06-10	4.230	4.270	4.210	4.230	4.014	31,785,626
2022-06-09	4.330	4.360	4.260	4.270	4.052	19,375,319
2022-06-08	4.390	4.420	4.270	4.320	4.099	25,951,516
2022-06-07	4.370	4.450	4.320	4.400	4.175	31,711,842
2022-06-06	4.390	4.410	4.250	4.390	4.165	38,713,952
2022-06-02	4.480	4.490	4.390	4.390	4.165	25,715,694
2022-06-01	4.560	4.570	4.440	4.470	4.241	28,633,778
2022-05-31	4.690	4.700	4.510	4.570	4.336	36,213,992
2022-05-30	4.590	4.740	4.510	4.630	4.393	46,604,306
2022-05-27	4.540	4.580	4.510	4.520	4.289	21,326,709
2022-05-26	4.530	4.620	4.500	4.530	4.298	27,654,373
2022-05-25	4.440	4.520	4.440	4.500	4.270	17,196,396
2022-05-24	4.610	4.640	4.440	4.440	4.213	27,604,555
2022-05-23	4.640	4.650	4.550	4.610	4.374	27,111,822
2022-05-20	4.670	4.710	4.610	4.650	4.412	31,484,917
2022-05-19	4.490	4.690	4.480	4.670	4.431	41,338,567
2022-05-18	4.620	4.660	4.560	4.570	4.336	29,400,008
2022-05-17	4.750	4.800	4.570	4.650	4.412	45,404,359
2022-05-16	4.880	4.920	4.710	4.820	4.573	68,010,417
2022-05-13	4.530	4.740	4.470	4.740	4.498	58,066,177
2022-05-12	4.600	4.630	4.470	4.540	4.308	37,895,983
2022-05-11	4.660	4.740	4.560	4.620	4.384	58,544,426
2022-05-10	4.460	4.690	4.460	4.660	4.422	53,205,852

← NewerPage 18 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.