Semiconductor Manufacturing Intl Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	45.500	46.380	45.200	45.860	45.860	19,667,425
2024-01-18	44.690	45.680	43.380	45.640	45.640	27,679,578
2024-01-17	45.950	45.950	44.690	44.690	44.690	13,221,418
2024-01-16	45.590	46.080	44.900	45.990	45.990	17,302,575
2024-01-15	45.800	46.560	45.240	45.670	45.670	15,943,822
2024-01-12	47.500	47.550	45.790	45.830	45.830	22,900,135
2024-01-11	47.280	48.220	47.150	47.600	47.600	17,859,717
2024-01-10	48.250	48.550	47.410	47.470	47.470	14,963,533
2024-01-09	49.480	49.670	47.900	48.450	48.450	20,494,592
2024-01-08	50.590	50.810	48.600	49.500	49.500	22,498,764
2024-01-05	51.750	52.480	50.190	50.580	50.580	19,436,893
2024-01-04	52.500	52.700	51.420	51.880	51.880	14,888,503
2024-01-03	52.850	53.180	52.160	52.480	52.480	12,847,542
2024-01-02	53.020	53.270	52.720	52.960	52.960	13,459,147
2023-12-29	53.000	53.500	52.880	53.020	53.020	12,648,666
2023-12-28	51.700	53.450	51.680	53.130	53.130	19,211,860
2023-12-27	51.830	52.290	51.180	51.910	51.910	15,173,450
2023-12-26	53.010	53.230	51.800	51.850	51.850	14,401,632
2023-12-25	54.600	55.000	52.850	53.010	53.010	17,788,368
2023-12-22	54.490	55.190	54.390	54.790	54.790	15,173,506
2023-12-21	54.240	54.700	53.360	54.570	54.570	14,498,278
2023-12-20	54.890	55.240	54.460	54.510	54.510	14,475,005
2023-12-19	53.650	54.940	53.610	54.760	54.760	20,412,523
2023-12-18	53.490	53.990	53.200	53.740	53.740	10,065,168
2023-12-15	53.290	54.140	53.030	53.600	53.600	12,130,924
2023-12-14	54.000	54.200	53.070	53.100	53.100	12,358,424
2023-12-13	54.000	54.560	53.700	53.750	53.750	17,916,295
2023-12-12	53.240	54.170	52.860	54.120	54.120	20,974,632
2023-12-11	52.010	53.220	51.700	53.180	53.180	21,987,436
2023-12-08	52.670	52.680	51.100	52.550	52.550	38,139,823
2023-12-07	51.880	52.670	51.550	52.670	52.670	23,285,236
2023-12-06	52.160	52.780	51.740	51.970	51.970	18,213,173
2023-12-05	53.050	53.170	52.390	52.390	52.390	14,397,097
2023-12-04	54.150	54.530	53.030	53.180	53.180	16,556,760
2023-12-01	53.600	54.570	52.900	54.150	54.150	17,865,482
2023-11-30	53.760	54.190	53.450	53.700	53.700	10,782,874
2023-11-29	54.610	54.790	53.600	53.700	53.700	14,134,076
2023-11-28	54.690	54.880	54.200	54.550	54.550	15,392,083
2023-11-27	54.090	54.790	53.600	54.610	54.610	22,908,563
2023-11-24	53.200	54.200	53.150	54.090	54.090	18,263,435
2023-11-23	52.500	53.460	52.420	53.380	53.380	14,233,329
2023-11-22	53.420	53.790	52.630	52.640	52.640	16,771,245
2023-11-21	53.980	54.340	53.580	53.610	53.610	15,609,020
2023-11-20	53.570	54.310	53.220	53.920	53.920	19,593,677
2023-11-17	54.000	54.070	53.380	53.700	53.700	15,310,541
2023-11-16	54.010	54.200	53.250	53.420	53.420	19,855,533
2023-11-15	55.020	55.190	54.320	54.320	54.320	19,729,329
2023-11-14	54.220	54.880	53.960	54.650	54.650	22,961,744
2023-11-13	54.560	54.880	53.630	54.240	54.240	24,950,846
2023-11-10	55.550	56.180	53.930	54.390	54.390	49,718,071
2023-11-09	58.010	58.610	56.870	57.000	57.000	24,017,841
2023-11-08	57.200	59.380	57.010	58.310	58.310	46,693,536
2023-11-07	57.000	57.550	56.010	57.550	57.550	30,759,314
2023-11-06	57.890	58.400	56.960	57.300	57.300	33,790,738
2023-11-03	57.450	57.990	56.810	57.860	57.860	27,658,732
2023-11-02	58.500	59.110	57.130	57.310	57.310	29,094,297
2023-11-01	57.140	59.080	56.780	58.210	58.210	36,157,565
2023-10-31	58.380	58.380	56.880	57.250	57.250	28,025,815
2023-10-30	56.740	58.980	56.670	58.300	58.300	50,735,385
2023-10-27	54.580	57.500	54.400	56.980	56.980	47,162,330

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.