Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.420	4.600	4.410	4.520	4.520	40,265,410
2025-07-18	4.440	4.450	4.400	4.420	4.420	19,959,971
2025-07-17	4.450	4.470	4.400	4.420	4.420	21,439,581
2025-07-16	4.550	4.620	4.420	4.440	4.440	39,727,775
2025-07-15	4.520	4.550	4.380	4.510	4.510	50,481,489
2025-07-14	4.580	4.600	4.430	4.460	4.460	37,224,340
2025-07-11	4.600	4.630	4.540	4.580	4.580	35,686,092
2025-07-10	4.360	4.650	4.360	4.600	4.600	73,578,533
2025-07-09	4.410	4.410	4.360	4.380	4.380	23,922,979
2025-07-08	4.320	4.400	4.290	4.390	4.390	35,426,989
2025-07-07	4.250	4.340	4.230	4.310	4.310	26,571,157
2025-07-04	4.250	4.280	4.220	4.240	4.240	17,372,045
2025-07-03	4.270	4.320	4.250	4.250	4.250	20,678,716
2025-07-02	4.230	4.290	4.220	4.270	4.270	23,746,879
2025-07-01	4.280	4.300	4.220	4.230	4.230	24,620,967
2025-06-30	4.310	4.330	4.280	4.290	4.290	15,444,599
2025-06-27	4.300	4.370	4.280	4.300	4.300	19,190,328
2025-06-26	4.350	4.360	4.300	4.300	4.300	21,364,583
2025-06-25	4.270	4.370	4.260	4.360	4.360	30,015,563
2025-06-24	4.210	4.290	4.200	4.260	4.260	16,231,297
2025-06-23	4.200	4.210	4.160	4.200	4.200	15,704,278
2025-06-20	4.260	4.310	4.200	4.210	4.210	19,295,911
2025-06-19	4.250	4.290	4.230	4.260	4.260	20,054,448
2025-06-18	4.370	4.370	4.230	4.260	4.260	22,204,667
2025-06-17	4.370	4.380	4.300	4.360	4.360	18,764,674
2025-06-16	4.180	4.380	4.180	4.370	4.370	52,467,689
2025-06-13	4.260	4.260	4.170	4.180	4.180	21,217,225
2025-06-12	4.260	4.270	4.220	4.260	4.260	15,587,285
2025-06-11	4.200	4.280	4.200	4.250	4.250	21,439,137
2025-06-10	4.230	4.280	4.170	4.210	4.210	19,638,371
2025-06-09	4.230	4.240	4.200	4.230	4.230	13,627,649
2025-06-06	4.240	4.280	4.200	4.230	4.230	15,845,555
2025-06-05	4.230	4.290	4.210	4.240	4.240	15,066,139
2025-06-04	4.200	4.260	4.190	4.230	4.230	19,679,515
2025-06-03	4.220	4.230	4.170	4.200	4.200	16,556,909
2025-05-30	4.230	4.250	4.210	4.220	4.220	12,431,889
2025-05-29	4.210	4.250	4.190	4.230	4.230	13,476,929
2025-05-28	4.240	4.250	4.180	4.190	4.190	15,224,925
2025-05-27	4.210	4.250	4.190	4.250	4.250	16,310,810
2025-05-26	4.190	4.220	4.170	4.220	4.220	13,756,681
2025-05-23	4.240	4.260	4.180	4.190	4.190	18,739,984
2025-05-22	4.340	4.350	4.240	4.250	4.250	23,277,323
2025-05-21	4.350	4.370	4.320	4.340	4.340	14,486,897
2025-05-20	4.370	4.370	4.310	4.350	4.350	16,240,105
2025-05-19	4.300	4.420	4.300	4.360	4.360	30,272,720
2025-05-16	4.330	4.360	4.280	4.310	4.310	19,993,473
2025-05-15	4.330	4.360	4.290	4.300	4.300	17,094,763
2025-05-14	4.350	4.380	4.280	4.350	4.350	31,971,148
2025-05-13	4.400	4.410	4.340	4.350	4.350	24,456,267
2025-05-12	4.390	4.410	4.350	4.390	4.390	22,552,503
2025-05-09	4.450	4.470	4.340	4.380	4.380	27,717,378
2025-05-08	4.440	4.520	4.420	4.460	4.460	31,603,665
2025-05-07	4.500	4.740	4.450	4.470	4.470	60,083,779
2025-05-06	4.470	4.490	4.380	4.420	4.420	50,318,963
2025-04-30	4.430	4.600	4.430	4.460	4.460	49,444,565
2025-04-29	4.360	4.450	4.330	4.420	4.420	38,075,559
2025-04-28	4.600	4.670	4.280	4.370	4.370	98,668,340
2025-04-25	5.000	5.140	4.690	4.700	4.700	122,240,394
2025-04-24	4.760	5.040	4.760	5.000	5.000	78,369,823
2025-04-23	4.830	4.910	4.770	4.790	4.790	73,349,659

← NewerPage 6 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.