Shanghai SMI Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.700 | 3.700 | 3.620 | 3.630 | 3.630 | 12,729,125 |
| 2026-10-21 | 3.660 | 3.720 | 3.650 | 3.690 | 3.690 | 13,194,594 |
| 2026-10-20 | 3.710 | 3.710 | 3.630 | 3.650 | 3.650 | 15,816,803 |
| 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 |
Page 1 of 1 · 17 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.