Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.690	3.760	3.600	3.600	3.600	23,386,955
2026-07-16	3.660	3.710	3.620	3.690	3.690	21,609,001
2026-07-15	3.550	3.660	3.530	3.650	3.650	19,397,683
2026-07-14	3.520	3.590	3.500	3.560	3.560	16,511,965
2026-07-13	3.530	3.580	3.490	3.510	3.510	18,597,449
2026-07-10	3.470	3.630	3.400	3.570	3.570	26,343,268
2026-07-09	3.510	3.550	3.440	3.470	3.470	18,049,658
2026-07-08	3.520	3.580	3.490	3.530	3.530	14,051,626
2026-07-07	3.620	3.630	3.520	3.540	3.500	13,564,893
2026-07-06	3.590	3.630	3.540	3.630	3.589	18,978,942
2026-07-03	3.550	3.610	3.540	3.580	3.540	15,975,594
2026-07-02	3.560	3.620	3.490	3.550	3.510	19,645,335
2026-07-01	3.440	3.600	3.430	3.540	3.500	21,950,370
2026-06-30	3.480	3.480	3.390	3.450	3.450	13,979,092
2026-06-29	3.470	3.510	3.370	3.470	3.470	18,388,100
2026-06-26	3.500	3.550	3.460	3.480	3.480	18,152,306
2026-06-25	3.480	3.540	3.440	3.500	3.500	16,086,032
2026-06-24	3.630	3.640	3.480	3.490	3.490	21,107,746
2026-06-23	3.570	3.680	3.560	3.620	3.620	16,561,321
2026-06-22	3.560	3.600	3.460	3.580	3.580	19,205,141
2026-06-18	3.630	3.660	3.550	3.580	3.580	18,267,536
2026-06-17	3.610	3.620	3.550	3.580	3.580	14,839,574
2026-06-16	3.680	3.680	3.610	3.620	3.620	13,793,532
2026-06-15	3.700	3.750	3.650	3.690	3.690	16,840,687
2026-06-12	3.640	3.710	3.630	3.690	3.690	15,295,024
2026-06-11	3.640	3.680	3.600	3.640	3.640	12,872,277
2026-06-10	3.600	3.670	3.560	3.660	3.660	20,855,853
2026-06-09	3.640	3.650	3.550	3.610	3.610	19,811,702
2026-06-08	3.680	3.780	3.580	3.640	3.640	28,111,063
2026-06-05	3.740	3.830	3.740	3.750	3.750	17,271,848
2026-06-04	3.760	3.840	3.720	3.740	3.740	17,719,029
2026-06-03	3.880	3.890	3.750	3.770	3.770	25,622,497
2026-06-02	4.020	4.030	3.830	3.890	3.890	34,096,483
2026-06-01	3.880	4.020	3.850	3.980	3.980	25,013,609
2026-05-29	3.830	4.040	3.830	3.920	3.920	32,294,894
2026-05-28	3.840	3.890	3.760	3.810	3.810	14,552,947
2026-05-27	3.930	3.930	3.800	3.840	3.840	15,065,844
2026-05-26	3.880	3.940	3.860	3.920	3.920	19,481,805
2026-05-25	3.830	3.900	3.810	3.890	3.890	18,145,917
2026-05-22	3.880	3.890	3.810	3.830	3.830	14,755,346
2026-05-21	3.970	3.990	3.840	3.850	3.850	23,620,039
2026-05-20	4.040	4.050	3.940	3.960	3.960	19,257,380
2026-05-19	4.030	4.080	4.010	4.060	4.060	15,713,112
2026-05-18	4.100	4.110	3.990	4.010	4.010	23,739,488
2026-05-15	4.210	4.220	4.080	4.110	4.110	28,782,314
2026-05-14	4.350	4.360	4.200	4.210	4.210	27,876,364
2026-05-13	4.400	4.410	4.310	4.330	4.330	28,520,631
2026-05-12	4.400	4.490	4.310	4.410	4.410	41,021,959
2026-05-11	4.360	4.470	4.340	4.400	4.400	39,376,768
2026-05-08	4.250	4.370	4.250	4.350	4.350	32,052,738
2026-05-07	4.300	4.320	4.250	4.270	4.270	23,525,649
2026-05-06	4.290	4.340	4.240	4.300	4.300	33,711,522
2026-04-30	4.240	4.310	4.190	4.270	4.270	29,854,400
2026-04-29	4.200	4.290	4.180	4.270	4.270	25,008,803
2026-04-28	4.150	4.210	4.140	4.180	4.180	18,479,722
2026-04-27	4.150	4.180	4.110	4.160	4.160	20,496,910
2026-04-24	4.240	4.240	4.130	4.160	4.160	26,840,876
2026-04-23	4.280	4.300	4.220	4.240	4.240	26,075,510
2026-04-22	4.300	4.310	4.250	4.290	4.290	18,264,112
2026-04-21	4.330	4.350	4.270	4.300	4.300	21,598,349

← NewerPage 2 of 5 · 242 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.