Shanghai SMI Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 3.940 | 3.940 | 3.880 | 3.880 | 3.682 | 12,454,959 |
| 2021-11-04 | 3.980 | 3.990 | 3.930 | 3.940 | 3.738 | 18,462,922 |
| 2021-11-03 | 3.980 | 4.000 | 3.960 | 3.980 | 3.776 | 11,787,337 |
| 2021-11-02 | 4.070 | 4.080 | 3.970 | 3.980 | 3.776 | 17,411,811 |
| 2021-11-01 | 4.120 | 4.120 | 4.070 | 4.080 | 3.871 | 15,953,616 |
| 2021-10-29 | 4.080 | 4.120 | 4.080 | 4.120 | 3.909 | 9,409,041 |
| 2021-10-28 | 4.110 | 4.130 | 4.080 | 4.080 | 3.871 | 9,233,124 |
| 2021-10-27 | 4.220 | 4.230 | 4.100 | 4.110 | 3.900 | 12,449,050 |
| 2021-10-26 | 4.250 | 4.270 | 4.210 | 4.220 | 4.004 | 8,602,122 |
| 2021-10-25 | 4.290 | 4.290 | 4.200 | 4.250 | 4.033 | 10,697,377 |
| 2021-10-22 | 4.320 | 4.380 | 4.310 | 4.310 | 4.090 | 10,005,915 |
| 2021-10-21 | 4.310 | 4.340 | 4.290 | 4.310 | 4.090 | 9,758,124 |
← NewerPage 21 of 21 · 1,212 trading days
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.