Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.400	4.630	4.400	4.540	4.308	53,339,510
2022-05-06	4.480	4.590	4.370	4.450	4.222	81,388,581
2022-05-05	4.300	4.580	4.260	4.580	4.346	97,947,274
2022-04-29	3.980	4.190	3.960	4.160	3.947	53,455,820
2022-04-28	3.880	4.030	3.850	4.010	3.805	50,893,969
2022-04-27	3.890	3.930	3.760	3.880	3.682	50,415,492
2022-04-26	4.000	4.100	3.900	3.930	3.729	36,921,329
2022-04-25	4.170	4.230	3.960	3.960	3.757	44,916,107
2022-04-22	4.200	4.310	4.160	4.270	4.052	33,858,845
2022-04-21	4.460	4.500	4.220	4.240	4.023	50,952,313
2022-04-20	4.680	4.730	4.450	4.500	4.270	50,241,050
2022-04-19	4.560	4.770	4.480	4.720	4.479	58,236,776
2022-04-18	4.550	4.770	4.500	4.570	4.336	55,586,310
2022-04-15	4.680	4.870	4.630	4.680	4.441	54,854,963
2022-04-14	4.650	4.800	4.610	4.730	4.488	64,467,427
2022-04-13	4.800	4.860	4.590	4.600	4.365	85,251,646
2022-04-12	4.880	5.130	4.820	4.900	4.649	81,398,984
2022-04-11	5.000	5.030	4.880	4.910	4.659	84,132,908
2022-04-08	4.930	5.250	4.820	5.100	4.839	122,232,025
2022-04-07	5.340	5.420	5.000	5.010	4.754	187,421,197
2022-04-06	5.150	5.560	4.960	5.560	5.276	211,383,057
2022-04-01	4.660	5.200	4.650	5.050	4.792	143,760,129
2022-03-31	4.570	4.920	4.570	4.740	4.498	96,616,553
2022-03-30	4.410	4.660	4.410	4.590	4.355	64,517,087
2022-03-29	4.460	4.490	4.390	4.420	4.194	36,283,402
2022-03-28	4.390	4.550	4.340	4.490	4.260	51,410,214
2022-03-25	4.360	4.480	4.260	4.430	4.203	44,301,586
2022-03-24	4.350	4.440	4.330	4.360	4.137	27,644,569
2022-03-23	4.290	4.410	4.280	4.380	4.156	29,754,987
2022-03-22	4.220	4.360	4.200	4.320	4.099	39,365,901
2022-03-21	4.200	4.230	4.160	4.220	4.004	17,852,918
2022-03-18	4.090	4.210	4.080	4.190	3.976	15,373,578
2022-03-17	4.100	4.160	4.080	4.110	3.900	20,957,673
2022-03-16	3.910	4.000	3.810	3.990	3.786	16,165,460
2022-03-15	4.070	4.090	3.860	3.860	3.663	21,647,884
2022-03-14	4.130	4.190	4.100	4.100	3.890	11,767,561
2022-03-11	4.090	4.160	4.010	4.140	3.928	16,122,026
2022-03-10	4.050	4.170	4.050	4.120	3.909	16,883,686
2022-03-09	4.170	4.180	3.910	4.020	3.814	21,944,174
2022-03-08	4.260	4.260	4.150	4.170	3.957	16,545,996
2022-03-07	4.290	4.340	4.250	4.270	4.052	12,928,686
2022-03-04	4.350	4.360	4.280	4.300	4.080	13,810,618
2022-03-03	4.290	4.380	4.280	4.370	4.146	19,249,461
2022-03-02	4.240	4.340	4.240	4.280	4.061	11,581,259
2022-03-01	4.240	4.270	4.220	4.260	4.042	10,600,970
2022-02-28	4.260	4.260	4.220	4.220	4.004	8,743,121
2022-02-25	4.280	4.300	4.210	4.260	4.042	13,682,307
2022-02-24	4.350	4.380	4.220	4.260	4.042	15,383,714
2022-02-23	4.380	4.420	4.330	4.360	4.137	11,069,540
2022-02-22	4.410	4.460	4.360	4.380	4.156	15,034,757
2022-02-21	4.350	4.420	4.310	4.400	4.175	14,414,242
2022-02-18	4.250	4.350	4.230	4.350	4.127	13,075,141
2022-02-17	4.260	4.290	4.240	4.250	4.033	10,202,234
2022-02-16	4.260	4.310	4.250	4.270	4.052	8,193,297
2022-02-15	4.310	4.330	4.230	4.250	4.033	10,694,800
2022-02-14	4.340	4.370	4.300	4.310	4.090	11,481,316
2022-02-11	4.390	4.420	4.340	4.360	4.137	14,319,700
2022-02-10	4.330	4.380	4.320	4.380	4.156	10,392,160
2022-02-09	4.390	4.400	4.330	4.350	4.127	13,994,748
2022-02-08	4.260	4.340	4.230	4.340	4.118	15,778,224

← NewerPage 19 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.