Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.390	4.400	4.310	4.330	4.330	32,812,970
2026-04-17	4.420	4.480	4.400	4.420	4.420	35,989,009
2026-04-16	4.340	4.410	4.340	4.390	4.390	28,820,456
2026-04-15	4.390	4.410	4.330	4.340	4.340	26,841,804
2026-04-14	4.300	4.410	4.300	4.400	4.400	45,076,370
2026-04-13	4.250	4.310	4.230	4.300	4.300	29,411,471
2026-04-10	4.270	4.330	4.250	4.260	4.260	23,173,931
2026-04-09	4.320	4.320	4.240	4.240	4.240	24,260,418
2026-04-08	4.280	4.360	4.270	4.340	4.340	33,117,780
2026-04-07	4.250	4.290	4.210	4.220	4.220	21,636,232
2026-04-03	4.350	4.370	4.250	4.260	4.260	22,682,014
2026-04-02	4.430	4.430	4.270	4.350	4.350	46,529,278
2026-04-01	4.480	4.520	4.420	4.480	4.480	26,818,517
2026-03-31	4.480	4.570	4.420	4.430	4.430	26,326,973
2026-03-30	4.480	4.510	4.340	4.500	4.500	37,977,809
2026-03-27	4.480	4.710	4.460	4.550	4.550	44,429,311
2026-03-26	4.490	4.570	4.480	4.500	4.500	26,325,348
2026-03-25	4.450	4.540	4.430	4.510	4.510	29,468,816
2026-03-24	4.410	4.460	4.340	4.450	4.450	29,246,233
2026-03-23	4.480	4.530	4.330	4.360	4.360	51,992,227
2026-03-20	4.630	4.680	4.530	4.540	4.540	34,363,979
2026-03-19	4.730	4.770	4.580	4.610	4.610	47,772,156
2026-03-18	4.960	4.970	4.760	4.780	4.780	66,095,381
2026-03-17	4.960	5.150	4.950	5.000	5.000	86,143,139
2026-03-16	4.900	5.070	4.890	4.940	4.940	50,826,147
2026-03-13	4.840	5.010	4.830	4.880	4.880	51,405,262
2026-03-12	4.830	4.890	4.800	4.850	4.850	34,623,115
2026-03-11	4.810	4.870	4.720	4.840	4.840	49,276,104
2026-03-10	4.860	4.890	4.780	4.800	4.800	45,866,930
2026-03-09	4.790	4.850	4.720	4.840	4.840	44,066,739
2026-03-06	4.740	4.850	4.720	4.830	4.830	46,420,701
2026-03-05	4.800	4.820	4.720	4.760	4.760	40,603,907
2026-03-04	4.750	4.850	4.690	4.750	4.750	44,514,705
2026-03-03	4.990	5.020	4.780	4.790	4.790	73,220,513
2026-03-02	5.070	5.080	4.930	4.980	4.980	78,217,264
2026-02-27	5.240	5.290	5.150	5.170	5.170	96,213,329
2026-02-26	5.650	5.770	5.230	5.290	5.290	185,749,191
2026-02-25	5.220	5.630	5.220	5.630	5.630	99,366,871
2026-02-24	5.190	5.240	5.090	5.120	5.120	52,069,853
2026-02-13	5.270	5.320	5.110	5.130	5.130	53,424,947
2026-02-12	5.290	5.430	5.260	5.280	5.280	50,249,273
2026-02-11	5.310	5.360	5.250	5.280	5.280	41,519,117
2026-02-10	5.460	5.460	5.290	5.320	5.320	54,261,137
2026-02-09	5.510	5.590	5.400	5.470	5.470	75,010,252
2026-02-06	5.580	5.680	5.480	5.480	5.480	70,207,238
2026-02-05	5.520	5.780	5.460	5.640	5.640	106,503,170
2026-02-04	5.150	5.650	5.090	5.550	5.550	144,333,765
2026-02-03	5.250	5.360	5.120	5.190	5.190	79,227,431
2026-02-02	5.250	5.310	5.090	5.130	5.130	86,071,274
2026-01-30	5.490	5.540	5.210	5.300	5.300	126,833,748
2026-01-29	5.050	5.610	5.020	5.610	5.610	188,986,197
2026-01-28	4.930	5.220	4.930	5.100	5.100	86,671,984
2026-01-27	5.080	5.120	4.880	4.940	4.940	82,095,474
2026-01-26	5.150	5.320	5.020	5.090	5.090	131,712,099
2026-01-23	5.350	5.440	5.130	5.160	5.160	142,595,140
2026-01-22	5.300	5.620	5.140	5.440	5.440	202,440,390
2026-01-21	5.200	5.630	5.150	5.450	5.450	293,069,722
2026-01-20	4.640	5.120	4.620	5.120	5.120	89,709,050
2026-01-19	4.510	4.690	4.450	4.650	4.650	47,190,193
2026-01-16	4.610	4.630	4.480	4.490	4.490	37,215,807

← NewerPage 3 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.