Semiconductor Manufacturing Intl Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 41.250 | 41.390 | 40.800 | 41.250 | 41.250 | 15,193,878 |
| 2024-04-23 | 41.320 | 41.680 | 41.020 | 41.110 | 41.110 | 10,994,145 |
| 2024-04-22 | 41.310 | 41.620 | 40.860 | 41.310 | 41.310 | 10,990,546 |
| 2024-04-19 | 41.360 | 41.740 | 40.850 | 41.380 | 41.380 | 13,741,317 |
| 2024-04-18 | 41.500 | 41.880 | 41.350 | 41.610 | 41.610 | 16,583,342 |
| 2024-04-17 | 41.200 | 41.790 | 40.910 | 41.750 | 41.750 | 18,126,686 |
| 2024-04-16 | 41.000 | 41.870 | 40.780 | 41.180 | 41.180 | 18,526,991 |
| 2024-04-15 | 40.330 | 41.550 | 40.010 | 41.190 | 41.190 | 21,677,822 |
| 2024-04-12 | 41.020 | 41.450 | 40.310 | 40.330 | 40.330 | 20,377,015 |
| 2024-04-11 | 42.100 | 42.600 | 40.500 | 41.190 | 41.190 | 22,426,324 |
| 2024-04-10 | 42.700 | 42.980 | 42.100 | 42.180 | 42.180 | 13,797,541 |
| 2024-04-09 | 42.370 | 42.880 | 42.250 | 42.700 | 42.700 | 14,093,875 |
| 2024-04-08 | 43.700 | 43.710 | 42.500 | 42.510 | 42.510 | 24,329,041 |
| 2024-04-03 | 44.980 | 45.240 | 44.080 | 44.240 | 44.240 | 22,360,953 |
| 2024-04-02 | 44.280 | 44.300 | 43.650 | 43.950 | 43.950 | 11,506,868 |
| 2024-04-01 | 43.660 | 44.630 | 43.580 | 44.300 | 44.300 | 18,351,143 |
| 2024-03-29 | 43.930 | 43.980 | 42.900 | 43.660 | 43.660 | 11,183,107 |
| 2024-03-28 | 43.410 | 44.460 | 43.410 | 44.000 | 44.000 | 15,507,848 |
| 2024-03-27 | 44.820 | 44.820 | 43.380 | 43.410 | 43.410 | 15,933,041 |
| 2024-03-26 | 44.600 | 45.050 | 44.200 | 44.540 | 44.540 | 15,427,667 |
| 2024-03-25 | 45.590 | 45.660 | 44.560 | 44.560 | 44.560 | 21,448,161 |
| 2024-03-22 | 47.300 | 47.510 | 45.580 | 45.600 | 45.600 | 29,286,513 |
| 2024-03-21 | 47.540 | 48.100 | 47.100 | 47.550 | 47.550 | 19,507,622 |
| 2024-03-20 | 47.490 | 48.150 | 47.250 | 47.540 | 47.540 | 15,349,973 |
| 2024-03-19 | 47.800 | 47.990 | 47.200 | 47.210 | 47.210 | 17,245,175 |
| 2024-03-18 | 46.870 | 48.440 | 46.700 | 47.970 | 47.970 | 29,834,287 |
| 2024-03-15 | 46.600 | 46.840 | 46.000 | 46.670 | 46.670 | 16,195,957 |
| 2024-03-14 | 47.510 | 47.810 | 46.620 | 46.700 | 46.700 | 20,417,164 |
| 2024-03-13 | 47.970 | 48.880 | 47.600 | 47.850 | 47.850 | 24,307,382 |
| 2024-03-12 | 47.860 | 48.500 | 47.680 | 47.880 | 47.880 | 21,003,183 |
| 2024-03-11 | 46.860 | 48.230 | 46.500 | 47.990 | 47.990 | 26,749,425 |
| 2024-03-08 | 47.110 | 47.760 | 46.600 | 47.400 | 47.400 | 18,947,243 |
| 2024-03-07 | 47.650 | 48.450 | 46.800 | 47.090 | 47.090 | 23,863,063 |
| 2024-03-06 | 48.000 | 48.050 | 47.010 | 47.590 | 47.590 | 20,382,827 |
| 2024-03-05 | 47.760 | 48.400 | 47.590 | 48.000 | 48.000 | 28,527,901 |
| 2024-03-04 | 48.500 | 48.700 | 47.670 | 48.000 | 48.000 | 27,026,107 |
| 2024-03-01 | 48.050 | 48.750 | 47.700 | 48.510 | 48.510 | 39,575,468 |
| 2024-02-29 | 45.400 | 49.110 | 45.300 | 48.350 | 48.350 | 56,961,222 |
| 2024-02-28 | 47.000 | 47.920 | 45.500 | 45.560 | 45.560 | 45,176,027 |
| 2024-02-27 | 44.820 | 47.580 | 44.550 | 47.320 | 47.320 | 50,575,934 |
| 2024-02-26 | 44.650 | 45.550 | 44.340 | 44.920 | 44.920 | 27,158,247 |
| 2024-02-23 | 45.260 | 45.440 | 44.600 | 44.980 | 44.980 | 22,929,630 |
| 2024-02-22 | 44.950 | 45.710 | 44.610 | 45.140 | 45.140 | 24,471,927 |
| 2024-02-21 | 44.260 | 45.800 | 44.150 | 44.990 | 44.990 | 24,973,179 |
| 2024-02-20 | 44.550 | 45.030 | 43.900 | 44.450 | 44.450 | 18,696,625 |
| 2024-02-19 | 44.600 | 45.070 | 44.110 | 44.820 | 44.820 | 28,569,119 |
| 2024-02-08 | 43.110 | 44.300 | 43.030 | 44.000 | 44.000 | 30,915,460 |
| 2024-02-07 | 44.660 | 44.670 | 42.750 | 42.900 | 42.900 | 44,212,173 |
| 2024-02-06 | 42.710 | 45.000 | 42.060 | 44.970 | 44.970 | 29,276,667 |
| 2024-02-05 | 42.260 | 43.550 | 40.320 | 42.970 | 42.970 | 28,535,349 |
| 2024-02-02 | 42.780 | 43.250 | 40.680 | 42.130 | 42.130 | 25,209,649 |
| 2024-02-01 | 42.800 | 44.100 | 41.770 | 42.680 | 42.680 | 21,948,019 |
| 2024-01-31 | 43.000 | 44.190 | 41.850 | 43.290 | 43.290 | 26,488,080 |
| 2024-01-30 | 44.990 | 45.250 | 43.030 | 43.080 | 43.080 | 23,631,083 |
| 2024-01-29 | 46.500 | 47.180 | 44.970 | 45.350 | 45.350 | 16,819,454 |
| 2024-01-26 | 46.900 | 47.180 | 46.230 | 46.500 | 46.500 | 18,009,579 |
| 2024-01-25 | 45.450 | 47.410 | 45.070 | 47.260 | 47.260 | 25,577,149 |
| 2024-01-24 | 44.940 | 45.580 | 43.730 | 45.370 | 45.370 | 20,872,935 |
| 2024-01-23 | 44.830 | 45.690 | 44.530 | 44.720 | 44.720 | 20,339,156 |
| 2024-01-22 | 45.670 | 46.230 | 44.500 | 44.830 | 44.830 | 26,060,003 |
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.