Shanghai SMI Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	4.830	4.910	4.770	4.790	4.790	73,349,659
2025-04-22	4.730	5.050	4.680	5.000	5.000	103,049,560
2025-04-21	4.780	4.800	4.690	4.740	4.740	55,577,887
2025-04-18	4.790	4.900	4.720	4.860	4.860	100,580,146
2025-04-17	4.450	4.900	4.420	4.810	4.810	113,719,228
2025-04-16	4.440	4.560	4.380	4.450	4.450	32,072,810
2025-04-15	4.470	4.480	4.390	4.430	4.430	20,470,908
2025-04-14	4.510	4.570	4.450	4.480	4.480	33,808,868
2025-04-11	4.440	4.600	4.370	4.520	4.520	46,002,550
2025-04-10	4.450	4.550	4.400	4.480	4.480	43,485,077
2025-04-09	4.240	4.530	4.140	4.500	4.500	58,570,446
2025-04-08	4.040	4.310	4.010	4.300	4.300	53,537,926
2025-04-07	4.300	4.350	4.010	4.010	4.010	50,533,127
2025-04-03	4.380	4.620	4.380	4.450	4.450	38,764,859
2025-04-02	4.350	4.410	4.330	4.400	4.400	18,198,210
2025-04-01	4.500	4.500	4.300	4.360	4.360	42,044,854
2025-03-31	4.460	4.590	4.400	4.500	4.500	54,171,119
2025-03-28	4.490	4.560	4.450	4.540	4.540	28,435,093
2025-03-27	4.440	4.490	4.410	4.490	4.490	22,218,185
2025-03-26	4.410	4.480	4.390	4.430	4.430	18,359,492
2025-03-25	4.410	4.470	4.380	4.430	4.430	25,985,497
2025-03-24	4.310	4.440	4.270	4.420	4.420	40,293,417
2025-03-21	4.290	4.340	4.270	4.310	4.310	23,151,907
2025-03-20	4.260	4.350	4.250	4.300	4.300	21,064,439
2025-03-19	4.250	4.250	4.200	4.240	4.240	11,723,926
2025-03-18	4.270	4.280	4.200	4.250	4.250	18,386,170
2025-03-17	4.250	4.340	4.240	4.260	4.260	27,271,004
2025-03-14	4.100	4.230	4.090	4.220	4.220	32,605,541
2025-03-13	4.110	4.140	4.070	4.110	4.110	17,881,239
2025-03-12	4.140	4.140	4.090	4.110	4.110	16,151,949
2025-03-11	4.080	4.120	4.060	4.120	4.120	16,191,085
2025-03-10	4.160	4.180	4.090	4.100	4.100	19,955,693
2025-03-07	4.240	4.240	4.120	4.140	4.140	24,817,585
2025-03-06	4.160	4.250	4.120	4.240	4.240	31,997,914
2025-03-05	4.290	4.290	4.100	4.150	4.150	41,030,936
2025-03-04	4.400	4.400	4.250	4.270	4.270	35,577,034
2025-03-03	4.430	4.520	4.390	4.410	4.410	25,163,071
2025-02-28	4.490	4.540	4.410	4.430	4.430	42,138,156
2025-02-27	4.430	4.520	4.410	4.480	4.480	34,081,133
2025-02-26	4.380	4.550	4.370	4.440	4.440	33,032,844
2025-02-25	4.400	4.450	4.340	4.360	4.360	19,949,544
2025-02-24	4.350	4.470	4.350	4.440	4.440	34,742,183
2025-02-21	4.330	4.420	4.290	4.350	4.350	28,881,524
2025-02-20	4.360	4.370	4.290	4.340	4.340	19,052,722
2025-02-19	4.280	4.370	4.270	4.350	4.350	17,173,156
2025-02-18	4.380	4.380	4.270	4.280	4.280	17,742,325
2025-02-17	4.350	4.480	4.300	4.380	4.380	31,119,120
2025-02-14	4.420	4.420	4.290	4.350	4.350	27,701,064
2025-02-13	4.350	4.500	4.320	4.420	4.420	37,538,797
2025-02-12	4.230	4.370	4.220	4.360	4.360	27,524,538
2025-02-11	4.320	4.340	4.180	4.230	4.230	22,004,408
2025-02-10	4.260	4.330	4.250	4.310	4.310	22,616,777
2025-02-07	4.160	4.300	4.130	4.230	4.230	27,299,718
2025-02-06	4.180	4.200	4.110	4.160	4.160	20,857,422
2025-02-05	4.200	4.230	4.150	4.180	4.180	16,300,506
2025-01-27	4.190	4.270	4.160	4.160	4.160	16,643,695
2025-01-24	4.170	4.220	4.130	4.160	4.160	18,835,445
2025-01-23	4.130	4.260	4.130	4.200	4.200	32,203,114
2025-01-22	4.210	4.220	4.080	4.100	4.100	24,028,167
2025-01-21	4.190	4.360	4.160	4.250	4.250	48,874,423

← NewerPage 7 of 21 · 1,213 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.