Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.560	4.650	4.540	4.600	4.600	25,066,726
2026-01-14	4.650	4.710	4.510	4.560	4.560	41,774,887
2026-01-13	4.730	4.740	4.650	4.660	4.660	32,878,942
2026-01-12	4.760	4.830	4.680	4.730	4.730	39,476,917
2026-01-09	4.750	4.870	4.730	4.770	4.770	46,050,852
2026-01-08	4.530	4.820	4.500	4.780	4.780	67,486,368
2026-01-07	4.560	4.650	4.530	4.570	4.570	43,956,081
2026-01-06	4.470	4.610	4.460	4.560	4.560	39,690,807
2026-01-05	4.450	4.560	4.430	4.490	4.490	35,569,050
2025-12-31	4.290	4.550	4.270	4.450	4.450	51,838,695
2025-12-30	4.320	4.330	4.260	4.280	4.280	17,354,064
2025-12-29	4.340	4.430	4.330	4.340	4.340	28,206,385
2025-12-26	4.340	4.380	4.320	4.340	4.340	17,439,825
2025-12-25	4.320	4.340	4.300	4.340	4.340	12,914,053
2025-12-24	4.280	4.320	4.260	4.300	4.300	10,873,584
2025-12-23	4.350	4.370	4.270	4.290	4.290	21,166,667
2025-12-22	4.350	4.380	4.320	4.360	4.360	18,668,728
2025-12-19	4.310	4.400	4.290	4.350	4.350	26,487,863
2025-12-18	4.310	4.320	4.280	4.300	4.300	11,686,079
2025-12-17	4.270	4.340	4.250	4.310	4.310	16,137,849
2025-12-16	4.280	4.320	4.240	4.290	4.290	15,043,086
2025-12-15	4.260	4.310	4.240	4.270	4.270	11,514,577
2025-12-12	4.280	4.320	4.260	4.280	4.280	13,201,640
2025-12-11	4.380	4.380	4.270	4.270	4.270	17,835,600
2025-12-10	4.320	4.410	4.270	4.360	4.360	27,897,294
2025-12-09	4.380	4.380	4.310	4.310	4.310	15,281,137
2025-12-08	4.420	4.450	4.380	4.390	4.390	15,040,354
2025-12-05	4.370	4.410	4.310	4.400	4.400	19,700,501
2025-12-04	4.390	4.460	4.360	4.390	4.390	16,497,250
2025-12-03	4.440	4.440	4.360	4.390	4.390	15,049,746
2025-12-02	4.350	4.450	4.320	4.440	4.440	26,163,989
2025-12-01	4.320	4.380	4.300	4.360	4.360	25,293,043
2025-11-28	4.380	4.390	4.270	4.320	4.320	29,231,094
2025-11-27	4.380	4.400	4.300	4.360	4.360	16,728,756
2025-11-26	4.430	4.460	4.360	4.380	4.380	17,844,559
2025-11-25	4.430	4.460	4.380	4.420	4.420	15,968,274
2025-11-24	4.440	4.480	4.390	4.410	4.410	17,696,595
2025-11-21	4.570	4.610	4.420	4.430	4.430	33,730,246
2025-11-20	4.590	4.650	4.520	4.600	4.600	21,574,600
2025-11-19	4.670	4.700	4.570	4.580	4.580	23,465,322
2025-11-18	4.750	4.790	4.610	4.670	4.670	34,870,191
2025-11-17	4.740	4.800	4.720	4.770	4.770	19,152,195
2025-11-14	4.770	4.830	4.750	4.760	4.760	26,948,686
2025-11-13	4.790	4.790	4.730	4.770	4.770	20,399,057
2025-11-12	4.790	4.810	4.750	4.780	4.780	17,393,835
2025-11-11	4.690	4.820	4.690	4.790	4.790	38,127,331
2025-11-10	4.630	4.700	4.610	4.700	4.700	25,198,597
2025-11-07	4.650	4.670	4.610	4.620	4.620	18,024,820
2025-11-06	4.640	4.650	4.610	4.640	4.640	15,648,747
2025-11-05	4.600	4.660	4.600	4.640	4.640	18,860,807
2025-11-04	4.700	4.710	4.620	4.640	4.640	24,854,727
2025-11-03	4.700	4.710	4.650	4.700	4.700	23,505,282
2025-10-31	4.720	4.780	4.660	4.680	4.680	29,853,281
2025-10-30	4.750	4.790	4.680	4.680	4.680	26,646,992
2025-10-29	4.730	4.760	4.690	4.730	4.730	25,267,912
2025-10-28	4.800	4.800	4.740	4.760	4.760	20,759,287
2025-10-27	4.780	4.810	4.740	4.770	4.770	23,912,005
2025-10-24	4.870	4.870	4.750	4.780	4.780	32,197,233
2025-10-23	4.920	4.930	4.770	4.850	4.850	32,406,504
2025-10-22	4.740	4.930	4.720	4.860	4.860	43,830,878

← NewerPage 4 of 21 · 1,215 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.