Semiconductor Manufacturing Intl Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 51.000 | 51.350 | 49.180 | 49.280 | 49.280 | 33,454,365 |
| 2024-07-22 | 50.900 | 51.450 | 50.650 | 50.980 | 50.980 | 30,557,978 |
| 2024-07-19 | 48.500 | 51.350 | 48.340 | 51.200 | 51.200 | 60,862,371 |
| 2024-07-18 | 47.330 | 49.100 | 47.060 | 48.750 | 48.750 | 29,143,685 |
| 2024-07-17 | 49.080 | 49.100 | 48.360 | 48.360 | 48.360 | 23,186,559 |
| 2024-07-16 | 48.700 | 49.280 | 47.930 | 49.200 | 49.200 | 30,553,937 |
| 2024-07-15 | 48.680 | 49.360 | 48.650 | 48.940 | 48.940 | 20,087,697 |
| 2024-07-12 | 47.900 | 48.830 | 47.420 | 48.640 | 48.640 | 22,072,814 |
| 2024-07-11 | 48.470 | 49.220 | 48.110 | 48.270 | 48.270 | 29,990,758 |
| 2024-07-10 | 47.880 | 48.300 | 47.700 | 47.990 | 47.990 | 19,577,257 |
| 2024-07-09 | 46.550 | 48.560 | 46.550 | 48.160 | 48.160 | 36,070,397 |
| 2024-07-08 | 46.550 | 47.300 | 46.350 | 46.700 | 46.700 | 23,854,412 |
| 2024-07-05 | 46.160 | 46.160 | 46.160 | 46.160 | 46.160 | 0 |
| 2024-07-04 | 46.100 | 46.870 | 46.030 | 46.160 | 46.160 | 21,478,638 |
| 2024-07-03 | 45.550 | 46.740 | 45.010 | 46.260 | 46.260 | 27,884,944 |
| 2024-07-02 | 45.700 | 46.050 | 45.310 | 45.460 | 45.460 | 19,222,955 |
| 2024-07-01 | 46.180 | 46.420 | 44.930 | 45.810 | 45.810 | 21,802,059 |
| 2024-06-28 | 45.520 | 46.420 | 45.510 | 46.100 | 46.100 | 21,801,968 |
| 2024-06-27 | 46.170 | 46.450 | 45.580 | 45.710 | 45.710 | 18,744,335 |
| 2024-06-26 | 45.950 | 46.780 | 45.420 | 46.470 | 46.470 | 25,482,540 |
| 2024-06-25 | 47.040 | 47.390 | 45.260 | 45.540 | 45.540 | 43,129,536 |
| 2024-06-24 | 48.600 | 49.760 | 47.180 | 47.260 | 47.260 | 41,017,758 |
| 2024-06-21 | 48.340 | 48.780 | 47.470 | 48.750 | 48.750 | 30,660,483 |
| 2024-06-20 | 47.450 | 49.910 | 47.370 | 48.800 | 48.800 | 59,165,570 |
| 2024-06-19 | 48.100 | 48.290 | 46.880 | 47.530 | 47.530 | 31,258,236 |
| 2024-06-18 | 47.880 | 48.800 | 47.760 | 48.130 | 48.130 | 34,662,024 |
| 2024-06-17 | 46.400 | 47.990 | 46.300 | 47.770 | 47.770 | 37,198,388 |
| 2024-06-14 | 46.900 | 47.090 | 46.080 | 46.490 | 46.490 | 43,088,938 |
| 2024-06-13 | 48.180 | 48.850 | 47.110 | 47.200 | 47.200 | 45,142,745 |
| 2024-06-12 | 48.700 | 48.700 | 47.590 | 47.900 | 47.900 | 41,557,627 |
| 2024-06-11 | 47.090 | 49.000 | 47.050 | 48.940 | 48.940 | 54,317,233 |
| 2024-06-07 | 46.790 | 47.740 | 46.420 | 47.210 | 47.210 | 36,199,409 |
| 2024-06-06 | 47.230 | 47.740 | 46.510 | 46.800 | 46.800 | 53,052,261 |
| 2024-06-05 | 45.420 | 47.140 | 45.300 | 46.120 | 46.120 | 39,589,673 |
| 2024-06-04 | 45.300 | 45.750 | 44.720 | 45.550 | 45.550 | 24,050,959 |
| 2024-06-03 | 44.960 | 46.360 | 44.800 | 45.440 | 45.440 | 39,368,171 |
| 2024-05-31 | 45.100 | 45.490 | 44.690 | 44.850 | 44.850 | 31,463,049 |
| 2024-05-30 | 43.030 | 45.960 | 42.800 | 45.390 | 45.390 | 68,885,004 |
| 2024-05-29 | 42.870 | 43.400 | 42.590 | 42.940 | 42.940 | 16,815,329 |
| 2024-05-28 | 43.130 | 43.990 | 42.900 | 43.110 | 43.110 | 34,963,297 |
| 2024-05-27 | 41.360 | 43.170 | 41.360 | 43.130 | 43.130 | 37,492,996 |
| 2024-05-24 | 41.130 | 41.350 | 41.000 | 41.030 | 41.030 | 10,136,551 |
| 2024-05-23 | 42.180 | 42.200 | 41.080 | 41.170 | 41.170 | 17,371,515 |
| 2024-05-22 | 42.150 | 42.450 | 41.840 | 42.270 | 42.270 | 14,302,921 |
| 2024-05-21 | 42.620 | 42.630 | 42.030 | 42.110 | 42.110 | 9,781,398 |
| 2024-05-20 | 42.400 | 42.880 | 42.200 | 42.570 | 42.570 | 14,807,069 |
| 2024-05-17 | 41.830 | 42.320 | 41.560 | 42.300 | 42.300 | 12,636,935 |
| 2024-05-16 | 42.000 | 42.500 | 41.800 | 41.820 | 41.820 | 14,903,076 |
| 2024-05-15 | 42.740 | 42.870 | 41.620 | 41.660 | 41.660 | 21,111,866 |
| 2024-05-14 | 43.060 | 43.450 | 42.710 | 42.920 | 42.920 | 13,542,828 |
| 2024-05-13 | 42.700 | 43.500 | 42.380 | 43.060 | 43.060 | 15,525,314 |
| 2024-05-10 | 43.700 | 43.980 | 42.740 | 42.990 | 42.990 | 25,778,763 |
| 2024-05-09 | 42.180 | 43.890 | 42.160 | 43.720 | 43.720 | 31,216,637 |
| 2024-05-08 | 42.810 | 42.820 | 42.080 | 42.160 | 42.160 | 11,155,861 |
| 2024-05-07 | 42.550 | 42.730 | 42.200 | 42.710 | 42.710 | 12,938,305 |
| 2024-05-06 | 42.490 | 43.030 | 42.330 | 42.560 | 42.560 | 22,042,862 |
| 2024-04-30 | 43.000 | 43.000 | 41.760 | 41.910 | 41.910 | 23,396,549 |
| 2024-04-29 | 42.130 | 43.360 | 42.130 | 43.050 | 43.050 | 23,769,702 |
| 2024-04-26 | 41.100 | 42.120 | 41.100 | 42.060 | 42.060 | 22,051,022 |
| 2024-04-25 | 41.250 | 41.860 | 40.920 | 41.340 | 41.340 | 14,384,439 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.