Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.150	4.260	4.140	4.240	4.023	14,007,116
2022-01-28	4.140	4.160	4.090	4.120	3.909	9,960,575
2022-01-27	4.180	4.190	4.100	4.120	3.909	12,481,571
2022-01-26	4.160	4.210	4.120	4.200	3.985	11,160,747
2022-01-25	4.290	4.290	4.120	4.120	3.909	13,587,490
2022-01-24	4.270	4.330	4.240	4.290	4.071	14,059,078
2022-01-21	4.290	4.320	4.220	4.290	4.071	15,973,347
2022-01-20	4.310	4.370	4.280	4.290	4.071	18,082,061
2022-01-19	4.280	4.320	4.270	4.300	4.080	12,948,663
2022-01-18	4.280	4.320	4.240	4.290	4.071	11,277,957
2022-01-17	4.220	4.310	4.220	4.270	4.052	12,402,139
2022-01-14	4.290	4.310	4.220	4.230	4.014	16,203,454
2022-01-13	4.260	4.380	4.250	4.290	4.071	21,526,471
2022-01-12	4.290	4.320	4.240	4.260	4.042	16,254,084
2022-01-11	4.290	4.360	4.280	4.320	4.099	22,155,365
2022-01-10	4.260	4.300	4.220	4.290	4.071	20,710,780
2022-01-07	4.200	4.300	4.200	4.250	4.033	22,110,312
2022-01-06	4.170	4.230	4.160	4.190	3.976	13,321,529
2022-01-05	4.210	4.240	4.160	4.170	3.957	15,839,052
2022-01-04	4.120	4.220	4.090	4.210	3.995	18,831,489
2021-12-31	4.090	4.140	4.090	4.110	3.900	12,301,643
2021-12-30	4.110	4.120	4.070	4.080	3.871	13,160,599
2021-12-29	4.110	4.130	4.070	4.100	3.890	12,581,143
2021-12-28	4.120	4.130	4.070	4.110	3.900	13,693,228
2021-12-27	4.090	4.150	4.090	4.120	3.909	15,600,179
2021-12-24	4.140	4.160	4.060	4.090	3.881	21,609,749
2021-12-23	4.190	4.230	4.130	4.140	3.928	22,702,111
2021-12-22	4.360	4.400	4.190	4.210	3.995	50,222,058
2021-12-21	4.100	4.490	4.070	4.390	4.165	81,844,553
2021-12-20	4.050	4.110	4.040	4.090	3.881	27,170,836
2021-12-17	3.990	4.050	3.980	4.020	3.814	19,688,543
2021-12-16	3.990	4.000	3.950	3.990	3.786	12,725,841
2021-12-15	3.960	4.000	3.950	3.980	3.776	11,596,841
2021-12-14	3.990	3.990	3.950	3.960	3.757	9,457,991
2021-12-13	4.000	4.030	3.970	3.990	3.786	12,852,375
2021-12-10	4.000	4.020	3.970	4.000	3.795	15,913,555
2021-12-09	3.940	4.000	3.940	4.000	3.795	19,758,980
2021-12-08	3.980	3.990	3.930	3.950	3.748	16,281,140
2021-12-07	4.000	4.030	3.950	3.970	3.767	27,319,859
2021-12-06	3.940	3.980	3.920	3.920	3.719	20,941,845
2021-12-03	3.930	3.940	3.910	3.920	3.719	11,563,884
2021-12-02	3.940	3.960	3.920	3.930	3.729	14,019,707
2021-12-01	3.890	3.940	3.880	3.940	3.738	15,673,109
2021-11-30	3.870	3.900	3.860	3.900	3.701	8,857,667
2021-11-29	3.880	3.880	3.850	3.870	3.672	10,062,603
2021-11-26	3.900	3.910	3.890	3.890	3.691	7,672,996
2021-11-25	3.910	3.930	3.900	3.910	3.710	13,013,285
2021-11-24	3.900	3.920	3.890	3.910	3.710	13,144,854
2021-11-23	3.890	3.920	3.890	3.900	3.701	11,175,590
2021-11-22	3.920	3.930	3.880	3.890	3.691	10,013,143
2021-11-19	3.880	3.940	3.870	3.930	3.729	12,433,299
2021-11-18	3.920	3.920	3.890	3.890	3.691	10,651,503
2021-11-17	3.920	3.930	3.900	3.920	3.719	8,380,079
2021-11-16	3.940	3.970	3.910	3.910	3.710	13,547,768
2021-11-15	3.920	3.960	3.910	3.950	3.748	17,492,951
2021-11-12	3.940	3.970	3.900	3.930	3.729	28,387,792
2021-11-11	3.940	4.050	3.920	3.930	3.729	71,141,165
2021-11-10	3.900	3.940	3.870	3.930	3.729	11,347,849
2021-11-09	3.890	3.910	3.880	3.900	3.701	7,386,413
2021-11-08	3.890	3.920	3.870	3.890	3.691	10,849,419

← NewerPage 20 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.