Shanghai SMI Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.760 | 3.830 | 3.680 | 3.710 | 3.710 | 20,671,570 |
| 2026-10-16 | 3.730 | 3.890 | 3.710 | 3.780 | 3.780 | 29,740,523 |
| 2026-10-15 | 3.840 | 3.840 | 3.700 | 3.710 | 3.710 | 25,703,437 |
| 2026-10-14 | 3.860 | 3.900 | 3.820 | 3.850 | 3.850 | 16,504,533 |
| 2026-10-13 | 3.930 | 3.960 | 3.850 | 3.870 | 3.870 | 20,314,200 |
| 2026-10-12 | 4.040 | 4.050 | 3.900 | 3.920 | 3.920 | 24,099,243 |
| 2026-10-09 | 4.000 | 4.060 | 3.940 | 4.030 | 4.030 | 31,698,103 |
| 2026-10-08 | 4.010 | 4.080 | 3.970 | 3.990 | 3.990 | 28,197,538 |
| 2026-09-30 | 4.090 | 4.130 | 3.830 | 4.060 | 4.060 | 58,696,481 |
| 2026-09-29 | 4.020 | 4.170 | 4.000 | 4.130 | 4.130 | 33,045,989 |
| 2026-09-28 | 4.000 | 4.040 | 3.930 | 4.000 | 4.000 | 19,627,369 |
| 2026-09-24 | 4.080 | 4.130 | 3.980 | 4.000 | 4.000 | 31,401,324 |
| 2026-09-23 | 4.070 | 4.230 | 4.060 | 4.110 | 4.110 | 42,108,234 |
| 2026-09-22 | 4.080 | 4.140 | 4.030 | 4.070 | 4.070 | 26,248,591 |
| 2026-09-21 | 3.930 | 4.170 | 3.880 | 4.110 | 4.110 | 45,546,297 |
| 2026-09-18 | 3.860 | 3.960 | 3.820 | 3.950 | 3.950 | 25,256,005 |
| 2026-09-17 | 3.800 | 3.870 | 3.780 | 3.860 | 3.860 | 19,060,981 |
| 2026-09-16 | 3.770 | 3.810 | 3.720 | 3.790 | 3.790 | 13,590,406 |
| 2026-09-15 | 3.840 | 3.850 | 3.750 | 3.760 | 3.760 | 16,396,192 |
| 2026-09-14 | 3.860 | 3.880 | 3.820 | 3.850 | 3.850 | 16,939,747 |
| 2026-09-11 | 3.980 | 3.980 | 3.850 | 3.880 | 3.880 | 18,368,408 |
| 2026-09-10 | 3.970 | 4.010 | 3.930 | 3.990 | 3.990 | 16,405,202 |
| 2026-09-09 | 4.070 | 4.080 | 3.950 | 3.970 | 3.970 | 23,141,124 |
| 2026-09-08 | 4.020 | 4.100 | 4.010 | 4.090 | 4.090 | 27,138,787 |
| 2026-09-07 | 4.080 | 4.090 | 3.980 | 4.010 | 4.010 | 28,101,043 |
| 2026-09-04 | 3.960 | 4.160 | 3.950 | 4.060 | 4.060 | 46,957,124 |
| 2026-09-03 | 3.880 | 3.990 | 3.840 | 3.970 | 3.970 | 36,910,164 |
| 2026-09-02 | 3.880 | 3.930 | 3.800 | 3.880 | 3.880 | 29,889,447 |
| 2026-09-01 | 3.840 | 3.920 | 3.820 | 3.900 | 3.900 | 37,954,656 |
| 2026-08-31 | 4.160 | 4.180 | 3.840 | 3.860 | 3.860 | 73,149,457 |
| 2026-08-28 | 3.840 | 4.040 | 3.830 | 4.000 | 4.000 | 51,346,334 |
| 2026-08-27 | 3.830 | 3.890 | 3.800 | 3.850 | 3.850 | 29,263,781 |
| 2026-08-26 | 3.830 | 3.910 | 3.830 | 3.850 | 3.850 | 29,548,377 |
| 2026-08-25 | 3.800 | 3.890 | 3.790 | 3.850 | 3.850 | 30,435,220 |
| 2026-08-24 | 3.830 | 3.890 | 3.760 | 3.810 | 3.810 | 42,645,102 |
| 2026-08-21 | 3.980 | 4.120 | 3.800 | 3.880 | 3.880 | 91,606,241 |
| 2026-08-20 | 3.760 | 4.160 | 3.750 | 4.160 | 4.160 | 130,066,000 |
| 2026-08-19 | 3.720 | 3.810 | 3.690 | 3.780 | 3.780 | 35,077,663 |
| 2026-08-18 | 3.740 | 3.750 | 3.700 | 3.720 | 3.720 | 13,867,911 |
| 2026-08-17 | 3.730 | 3.750 | 3.670 | 3.740 | 3.740 | 14,518,058 |
| 2026-08-14 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 18,997,111 |
| 2026-08-13 | 3.880 | 3.880 | 3.760 | 3.780 | 3.780 | 28,187,775 |
| 2026-08-12 | 3.780 | 3.910 | 3.750 | 3.880 | 3.880 | 36,446,067 |
| 2026-08-11 | 3.730 | 3.800 | 3.690 | 3.770 | 3.770 | 24,782,410 |
| 2026-08-10 | 3.640 | 3.750 | 3.630 | 3.720 | 3.720 | 26,083,730 |
| 2026-08-07 | 3.680 | 3.700 | 3.580 | 3.630 | 3.630 | 21,441,076 |
| 2026-08-06 | 3.700 | 3.730 | 3.650 | 3.700 | 3.700 | 14,208,800 |
| 2026-08-05 | 3.720 | 3.760 | 3.700 | 3.720 | 3.720 | 13,686,511 |
| 2026-08-04 | 3.790 | 3.810 | 3.720 | 3.720 | 3.720 | 15,665,217 |
| 2026-08-03 | 3.720 | 3.800 | 3.710 | 3.790 | 3.790 | 14,757,953 |
| 2026-07-31 | 3.700 | 3.760 | 3.700 | 3.720 | 3.720 | 16,835,513 |
| 2026-07-30 | 3.670 | 3.770 | 3.670 | 3.730 | 3.730 | 24,433,721 |
| 2026-07-29 | 3.620 | 3.720 | 3.610 | 3.690 | 3.690 | 17,606,693 |
| 2026-07-28 | 3.580 | 3.640 | 3.550 | 3.630 | 3.630 | 14,965,798 |
| 2026-07-27 | 3.530 | 3.620 | 3.490 | 3.590 | 3.590 | 16,559,953 |
| 2026-07-24 | 3.600 | 3.650 | 3.510 | 3.520 | 3.520 | 15,841,578 |
| 2026-07-23 | 3.610 | 3.650 | 3.580 | 3.620 | 3.620 | 14,556,940 |
| 2026-07-22 | 3.600 | 3.630 | 3.550 | 3.610 | 3.610 | 18,946,155 |
| 2026-07-21 | 3.630 | 3.690 | 3.600 | 3.610 | 3.610 | 19,811,701 |
| 2026-07-20 | 3.600 | 3.690 | 3.580 | 3.630 | 3.630 | 19,758,788 |
Page 1 of 1 · 60 trading days
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.