Shanghai SMI Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.420 | 4.710 | 4.420 | 4.630 | 4.630 | 72,867,683 |
| 2024-10-24 | 4.470 | 4.490 | 4.360 | 4.390 | 4.390 | 28,853,582 |
| 2024-10-23 | 4.450 | 4.530 | 4.420 | 4.470 | 4.470 | 36,460,164 |
| 2024-10-22 | 4.360 | 4.550 | 4.350 | 4.450 | 4.450 | 60,734,021 |
| 2024-10-21 | 4.360 | 4.450 | 4.300 | 4.360 | 4.360 | 62,720,027 |
| 2024-10-18 | 4.340 | 4.470 | 4.220 | 4.380 | 4.380 | 78,413,416 |
| 2024-10-17 | 4.760 | 4.780 | 4.330 | 4.350 | 4.350 | 108,143,851 |
| 2024-10-16 | 4.500 | 4.710 | 4.500 | 4.680 | 4.680 | 102,957,646 |
| 2024-10-15 | 4.660 | 4.710 | 4.520 | 4.540 | 4.540 | 116,160,581 |
| 2024-10-14 | 5.070 | 5.070 | 4.630 | 4.900 | 4.900 | 188,368,278 |
| 2024-10-11 | 4.760 | 4.900 | 4.500 | 4.610 | 4.610 | 87,350,110 |
| 2024-10-10 | 4.500 | 4.940 | 4.460 | 4.820 | 4.820 | 119,080,408 |
| 2024-10-09 | 4.780 | 4.910 | 4.500 | 4.500 | 4.500 | 138,223,876 |
| 2024-10-08 | 5.290 | 5.430 | 4.900 | 5.000 | 5.000 | 287,829,647 |
| 2024-09-30 | 4.940 | 4.940 | 4.540 | 4.940 | 4.940 | 203,844,386 |
| 2024-09-27 | 4.280 | 4.490 | 4.180 | 4.490 | 4.490 | 125,115,414 |
| 2024-09-26 | 3.640 | 4.080 | 3.620 | 4.080 | 4.080 | 143,227,517 |
| 2024-09-25 | 3.430 | 3.720 | 3.430 | 3.710 | 3.710 | 113,545,476 |
| 2024-09-24 | 3.360 | 3.430 | 3.290 | 3.380 | 3.380 | 46,123,092 |
| 2024-09-23 | 3.260 | 3.340 | 3.240 | 3.310 | 3.310 | 24,204,742 |
| 2024-09-20 | 3.200 | 3.310 | 3.150 | 3.300 | 3.300 | 33,103,667 |
| 2024-09-19 | 3.170 | 3.280 | 3.160 | 3.250 | 3.250 | 33,693,774 |
| 2024-09-18 | 3.110 | 3.210 | 3.060 | 3.160 | 3.160 | 23,415,577 |
| 2024-09-13 | 3.080 | 3.140 | 3.070 | 3.100 | 3.100 | 16,499,843 |
| 2024-09-12 | 3.090 | 3.130 | 3.070 | 3.070 | 3.070 | 12,367,196 |
| 2024-09-11 | 3.100 | 3.110 | 3.060 | 3.090 | 3.090 | 13,803,122 |
| 2024-09-10 | 3.180 | 3.190 | 3.060 | 3.110 | 3.110 | 25,054,460 |
| 2024-09-09 | 3.150 | 3.170 | 3.080 | 3.150 | 3.150 | 15,152,100 |
| 2024-09-06 | 3.160 | 3.190 | 3.130 | 3.150 | 3.150 | 12,131,673 |
| 2024-09-05 | 3.110 | 3.200 | 3.100 | 3.170 | 3.170 | 20,149,033 |
| 2024-09-04 | 3.110 | 3.170 | 3.080 | 3.090 | 3.090 | 17,268,005 |
| 2024-09-03 | 3.130 | 3.160 | 3.090 | 3.130 | 3.130 | 18,171,610 |
| 2024-09-02 | 3.250 | 3.260 | 3.130 | 3.130 | 3.130 | 24,378,193 |
| 2024-08-30 | 3.120 | 3.370 | 3.100 | 3.250 | 3.250 | 43,320,456 |
| 2024-08-29 | 3.080 | 3.140 | 3.070 | 3.110 | 3.110 | 10,027,447 |
| 2024-08-28 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 11,669,861 |
| 2024-08-27 | 3.230 | 3.230 | 3.100 | 3.110 | 3.110 | 30,238,138 |
| 2024-08-26 | 3.220 | 3.280 | 3.200 | 3.220 | 3.220 | 15,990,530 |
| 2024-08-23 | 3.240 | 3.250 | 3.200 | 3.220 | 3.220 | 13,497,986 |
| 2024-08-22 | 3.280 | 3.350 | 3.220 | 3.230 | 3.230 | 22,022,500 |
| 2024-08-21 | 3.280 | 3.300 | 3.240 | 3.270 | 3.270 | 16,401,426 |
| 2024-08-20 | 3.330 | 3.360 | 3.270 | 3.280 | 3.280 | 28,781,869 |
| 2024-08-19 | 3.360 | 3.390 | 3.310 | 3.340 | 3.340 | 18,953,329 |
| 2024-08-16 | 3.390 | 3.410 | 3.350 | 3.360 | 3.360 | 22,712,654 |
| 2024-08-15 | 3.340 | 3.440 | 3.330 | 3.410 | 3.410 | 27,083,678 |
| 2024-08-14 | 3.370 | 3.400 | 3.340 | 3.350 | 3.350 | 22,308,265 |
| 2024-08-13 | 3.390 | 3.420 | 3.350 | 3.380 | 3.380 | 27,622,258 |
| 2024-08-12 | 3.580 | 3.600 | 3.360 | 3.390 | 3.390 | 60,692,602 |
| 2024-08-09 | 3.510 | 3.720 | 3.500 | 3.590 | 3.590 | 64,802,883 |
| 2024-08-08 | 3.450 | 3.670 | 3.420 | 3.540 | 3.540 | 55,936,132 |
| 2024-08-07 | 3.490 | 3.510 | 3.420 | 3.420 | 3.420 | 20,528,839 |
| 2024-08-06 | 3.410 | 3.520 | 3.400 | 3.510 | 3.510 | 33,463,472 |
| 2024-08-05 | 3.410 | 3.540 | 3.380 | 3.380 | 3.380 | 37,510,984 |
| 2024-08-02 | 3.440 | 3.510 | 3.420 | 3.430 | 3.430 | 21,830,291 |
| 2024-08-01 | 3.550 | 3.570 | 3.450 | 3.470 | 3.470 | 37,186,136 |
| 2024-07-31 | 3.480 | 3.590 | 3.400 | 3.550 | 3.550 | 43,946,628 |
| 2024-07-30 | 3.320 | 3.540 | 3.310 | 3.470 | 3.470 | 64,485,970 |
| 2024-07-29 | 3.340 | 3.370 | 3.280 | 3.320 | 3.320 | 20,939,200 |
| 2024-07-26 | 3.320 | 3.410 | 3.300 | 3.340 | 3.340 | 20,564,761 |
| 2024-07-25 | 3.290 | 3.370 | 3.280 | 3.310 | 3.310 | 15,872,222 |
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.