Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.620	4.770	4.610	4.750	4.750	28,880,562
2025-10-20	4.650	4.670	4.600	4.620	4.620	19,800,845
2025-10-17	4.700	4.750	4.620	4.640	4.640	23,417,888
2025-10-16	4.740	4.790	4.680	4.700	4.700	25,273,138
2025-10-15	4.740	4.820	4.700	4.740	4.740	21,995,782
2025-10-14	4.780	4.840	4.720	4.740	4.740	27,485,416
2025-10-13	4.750	4.780	4.700	4.770	4.770	30,187,630
2025-10-10	4.770	4.860	4.720	4.850	4.850	32,308,099
2025-10-09	4.740	4.780	4.620	4.760	4.760	44,119,869
2025-09-30	4.700	4.780	4.650	4.760	4.760	32,210,675
2025-09-29	4.690	4.720	4.560	4.700	4.700	31,472,756
2025-09-26	4.640	4.800	4.620	4.690	4.690	26,035,833
2025-09-25	4.710	4.740	4.630	4.640	4.640	23,420,748
2025-09-24	4.640	4.800	4.610	4.730	4.730	24,717,869
2025-09-23	4.780	4.790	4.530	4.670	4.670	34,725,696
2025-09-22	4.800	4.810	4.720	4.800	4.800	22,390,987
2025-09-19	4.830	4.860	4.700	4.810	4.810	29,117,487
2025-09-18	4.910	4.980	4.770	4.800	4.800	38,520,301
2025-09-17	4.910	4.950	4.830	4.940	4.940	28,149,981
2025-09-16	4.890	4.970	4.860	4.930	4.930	28,362,299
2025-09-15	4.920	4.950	4.770	4.900	4.900	31,588,966
2025-09-12	4.810	4.940	4.810	4.900	4.900	36,784,469
2025-09-11	4.760	4.810	4.690	4.800	4.800	24,827,977
2025-09-10	4.750	4.820	4.700	4.770	4.770	25,723,246
2025-09-09	4.650	4.770	4.610	4.760	4.760	40,138,189
2025-09-08	4.590	4.680	4.590	4.630	4.630	22,862,509
2025-09-05	4.640	4.640	4.540	4.600	4.600	24,659,057
2025-09-04	4.610	4.660	4.580	4.640	4.640	24,266,587
2025-09-03	4.750	4.770	4.580	4.600	4.600	29,430,706
2025-09-02	4.680	4.760	4.610	4.730	4.730	36,228,001
2025-09-01	4.760	4.770	4.650	4.680	4.680	36,512,262
2025-08-29	4.820	4.870	4.680	4.690	4.690	28,604,695
2025-08-28	4.690	4.800	4.630	4.740	4.740	22,255,067
2025-08-27	4.820	4.830	4.660	4.680	4.680	29,933,700
2025-08-26	4.840	4.840	4.770	4.810	4.810	28,726,836
2025-08-25	4.740	5.040	4.740	4.890	4.890	64,842,646
2025-08-22	4.700	4.740	4.660	4.740	4.740	22,920,314
2025-08-21	4.710	4.740	4.660	4.680	4.680	22,199,833
2025-08-20	4.680	4.740	4.660	4.720	4.720	25,876,533
2025-08-19	4.760	4.770	4.680	4.690	4.690	24,285,753
2025-08-18	4.700	4.850	4.630	4.730	4.730	44,653,801
2025-08-15	4.560	4.690	4.550	4.680	4.680	38,775,369
2025-08-14	4.610	4.690	4.530	4.550	4.550	31,505,039
2025-08-13	4.610	4.630	4.570	4.610	4.610	26,624,615
2025-08-12	4.600	4.630	4.550	4.600	4.600	29,004,882
2025-08-11	4.560	4.630	4.550	4.600	4.600	29,137,091
2025-08-08	4.460	4.570	4.450	4.510	4.510	30,320,857
2025-08-07	4.410	4.480	4.400	4.460	4.460	29,116,504
2025-08-06	4.420	4.470	4.370	4.410	4.410	27,685,160
2025-08-05	4.360	4.430	4.340	4.420	4.420	19,040,871
2025-08-04	4.370	4.380	4.310	4.360	4.360	19,106,988
2025-08-01	4.360	4.470	4.350	4.370	4.370	29,524,167
2025-07-31	4.510	4.520	4.330	4.350	4.350	49,162,396
2025-07-30	4.590	4.620	4.500	4.520	4.520	27,769,433
2025-07-29	4.530	4.610	4.490	4.610	4.610	29,494,665
2025-07-28	4.560	4.570	4.490	4.540	4.540	25,780,394
2025-07-25	4.550	4.600	4.500	4.570	4.570	26,176,915
2025-07-24	4.480	4.570	4.460	4.550	4.550	25,954,801
2025-07-23	4.520	4.590	4.480	4.500	4.500	26,816,683
2025-07-22	4.520	4.550	4.450	4.550	4.550	29,720,971

← NewerPage 5 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.