Shanghai SMI Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.300 | 4.310 | 4.140 | 4.170 | 4.170 | 33,983,179 |
| 2025-01-17 | 4.200 | 4.390 | 4.170 | 4.290 | 4.290 | 43,396,162 |
| 2025-01-16 | 4.270 | 4.350 | 4.200 | 4.240 | 4.240 | 20,994,331 |
| 2025-01-15 | 4.250 | 4.300 | 4.170 | 4.270 | 4.270 | 22,686,653 |
| 2025-01-14 | 4.170 | 4.280 | 4.130 | 4.250 | 4.250 | 29,379,695 |
| 2025-01-13 | 3.960 | 4.170 | 3.920 | 4.160 | 4.160 | 30,847,443 |
| 2025-01-10 | 4.090 | 4.140 | 4.000 | 4.000 | 4.000 | 19,319,475 |
| 2025-01-09 | 4.090 | 4.130 | 4.040 | 4.080 | 4.080 | 19,968,795 |
| 2025-01-08 | 4.110 | 4.120 | 3.980 | 4.110 | 4.110 | 29,533,705 |
| 2025-01-07 | 4.150 | 4.190 | 4.070 | 4.120 | 4.120 | 33,372,913 |
| 2025-01-06 | 4.220 | 4.220 | 4.080 | 4.120 | 4.120 | 37,504,218 |
| 2025-01-03 | 4.350 | 4.370 | 4.200 | 4.220 | 4.220 | 24,961,714 |
| 2025-01-02 | 4.440 | 4.560 | 4.290 | 4.340 | 4.340 | 29,981,818 |
| 2024-12-31 | 4.530 | 4.580 | 4.450 | 4.450 | 4.450 | 21,064,153 |
| 2024-12-30 | 4.600 | 4.600 | 4.480 | 4.550 | 4.550 | 34,845,261 |
| 2024-12-27 | 4.520 | 4.670 | 4.500 | 4.590 | 4.590 | 27,064,246 |
| 2024-12-26 | 4.540 | 4.570 | 4.480 | 4.520 | 4.520 | 15,658,823 |
| 2024-12-25 | 4.600 | 4.610 | 4.470 | 4.520 | 4.520 | 23,962,957 |
| 2024-12-24 | 4.560 | 4.630 | 4.550 | 4.610 | 4.610 | 17,605,972 |
| 2024-12-23 | 4.660 | 4.660 | 4.550 | 4.580 | 4.580 | 28,610,492 |
| 2024-12-20 | 4.740 | 4.770 | 4.660 | 4.670 | 4.670 | 24,585,426 |
| 2024-12-19 | 4.810 | 4.810 | 4.680 | 4.750 | 4.750 | 26,050,190 |
| 2024-12-18 | 4.820 | 4.860 | 4.790 | 4.830 | 4.830 | 16,790,067 |
| 2024-12-17 | 4.830 | 4.880 | 4.790 | 4.810 | 4.810 | 23,599,647 |
| 2024-12-16 | 4.920 | 4.960 | 4.800 | 4.850 | 4.850 | 32,745,661 |
| 2024-12-13 | 5.170 | 5.170 | 4.900 | 4.910 | 4.910 | 61,263,426 |
| 2024-12-12 | 5.130 | 5.260 | 5.060 | 5.190 | 5.190 | 39,958,961 |
| 2024-12-11 | 4.940 | 5.240 | 4.910 | 5.180 | 5.180 | 62,762,964 |
| 2024-12-10 | 5.390 | 5.400 | 4.930 | 4.940 | 4.940 | 77,820,598 |
| 2024-12-09 | 5.230 | 5.260 | 4.980 | 5.000 | 5.000 | 45,297,581 |
| 2024-12-06 | 5.230 | 5.350 | 5.160 | 5.230 | 5.230 | 28,038,088 |
| 2024-12-05 | 5.150 | 5.230 | 5.060 | 5.220 | 5.220 | 29,604,649 |
| 2024-12-04 | 5.320 | 5.350 | 5.140 | 5.170 | 5.170 | 38,057,700 |
| 2024-12-03 | 5.270 | 5.420 | 5.140 | 5.340 | 5.340 | 43,288,382 |
| 2024-12-02 | 5.230 | 5.320 | 5.080 | 5.240 | 5.240 | 51,019,019 |
| 2024-11-29 | 5.080 | 5.260 | 5.030 | 5.220 | 5.220 | 49,624,794 |
| 2024-11-28 | 4.900 | 5.180 | 4.870 | 5.090 | 5.090 | 64,110,306 |
| 2024-11-27 | 4.730 | 4.970 | 4.580 | 4.900 | 4.900 | 62,892,273 |
| 2024-11-26 | 4.600 | 4.840 | 4.570 | 4.770 | 4.770 | 61,399,765 |
| 2024-11-25 | 4.590 | 4.660 | 4.470 | 4.640 | 4.640 | 43,481,658 |
| 2024-11-22 | 4.730 | 4.810 | 4.550 | 4.560 | 4.560 | 45,551,919 |
| 2024-11-21 | 4.820 | 4.850 | 4.690 | 4.720 | 4.720 | 54,348,024 |
| 2024-11-20 | 4.890 | 4.890 | 4.770 | 4.840 | 4.840 | 44,030,278 |
| 2024-11-19 | 5.070 | 5.100 | 4.820 | 4.900 | 4.900 | 64,763,774 |
| 2024-11-18 | 4.990 | 5.360 | 4.980 | 5.040 | 5.040 | 83,026,033 |
| 2024-11-15 | 5.010 | 5.100 | 4.890 | 4.920 | 4.920 | 47,643,261 |
| 2024-11-14 | 5.600 | 5.610 | 5.010 | 5.090 | 5.090 | 65,017,371 |
| 2024-11-13 | 5.420 | 5.580 | 5.310 | 5.460 | 5.460 | 47,708,555 |
| 2024-11-12 | 5.480 | 5.750 | 5.360 | 5.420 | 5.420 | 69,135,163 |
| 2024-11-11 | 5.750 | 5.780 | 5.310 | 5.530 | 5.530 | 91,339,725 |
| 2024-11-08 | 5.880 | 5.970 | 5.500 | 5.620 | 5.620 | 106,433,645 |
| 2024-11-07 | 5.290 | 5.720 | 5.220 | 5.680 | 5.680 | 117,645,774 |
| 2024-11-06 | 5.360 | 5.600 | 5.110 | 5.380 | 5.380 | 176,953,755 |
| 2024-11-05 | 4.950 | 5.450 | 4.930 | 5.360 | 5.360 | 105,176,251 |
| 2024-11-04 | 5.050 | 5.100 | 4.850 | 4.960 | 4.960 | 55,647,619 |
| 2024-11-01 | 5.000 | 5.160 | 4.900 | 5.010 | 5.010 | 90,531,193 |
| 2024-10-31 | 4.790 | 5.300 | 4.670 | 5.000 | 5.000 | 107,497,542 |
| 2024-10-30 | 4.750 | 4.960 | 4.740 | 4.840 | 4.840 | 49,216,474 |
| 2024-10-29 | 4.960 | 5.110 | 4.750 | 4.790 | 4.790 | 65,408,885 |
| 2024-10-28 | 4.600 | 5.000 | 4.600 | 4.910 | 4.910 | 83,759,657 |
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.