Semiconductor Manufacturing Intl Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	54.580	57.500	54.400	56.980	56.980	47,162,330
2023-10-26	54.200	55.600	54.100	54.890	54.890	28,074,399
2023-10-25	56.000	56.820	54.680	54.680	54.680	32,205,924
2023-10-24	56.790	57.100	53.360	55.050	55.050	48,079,955
2023-10-23	56.880	57.740	55.500	56.790	56.790	48,307,464
2023-10-20	55.610	58.150	55.610	57.100	57.100	70,739,609
2023-10-19	54.130	57.280	54.000	56.030	56.030	75,274,144
2023-10-18	55.840	56.730	54.480	54.570	54.570	44,297,900
2023-10-17	53.100	56.340	52.700	54.400	54.400	34,767,248
2023-10-16	54.300	55.100	53.050	53.100	53.100	23,618,774
2023-10-13	53.170	55.880	53.060	54.560	54.560	50,016,405
2023-10-12	53.750	54.190	53.010	53.690	53.690	35,858,279
2023-10-11	50.900	54.290	50.500	54.200	54.200	46,100,108
2023-10-10	50.730	51.650	50.730	50.830	50.830	16,726,357
2023-10-09	50.800	51.480	50.300	50.720	50.720	15,983,708
2023-09-28	50.700	51.420	50.250	51.150	51.150	17,607,565
2023-09-27	50.180	51.000	50.070	50.660	50.660	15,117,637
2023-09-26	51.200	51.200	50.010	50.060	50.060	18,690,221
2023-09-25	51.210	51.980	50.860	51.330	51.330	21,560,707
2023-09-22	49.600	51.380	49.410	51.200	51.200	28,218,735
2023-09-21	49.300	49.990	49.210	49.500	49.500	15,068,020
2023-09-20	49.010	49.650	48.980	49.340	49.340	12,381,874
2023-09-19	49.530	50.130	49.180	49.350	49.350	21,940,677
2023-09-18	51.320	51.370	48.420	49.630	49.630	47,102,093
2023-09-15	50.930	52.630	50.610	51.700	51.700	43,980,023
2023-09-14	50.710	51.580	50.510	50.770	50.770	23,106,866
2023-09-13	51.400	51.880	50.320	50.760	50.760	30,012,906
2023-09-12	52.000	52.200	51.500	51.520	51.520	24,008,981
2023-09-11	52.580	52.920	51.660	52.060	52.060	38,528,076
2023-09-08	52.060	53.240	51.410	52.500	52.500	49,369,770
2023-09-07	55.880	55.880	51.960	52.120	52.120	84,780,882
2023-09-06	55.160	57.400	54.810	56.830	56.830	65,536,508
2023-09-05	57.360	58.660	55.150	55.630	55.630	85,458,434
2023-09-04	53.900	56.900	53.270	56.900	56.900	55,028,087
2023-09-01	54.380	54.680	52.760	53.680	53.680	37,284,250
2023-08-31	52.600	54.790	52.300	54.240	54.240	56,791,773
2023-08-30	53.980	54.540	52.320	52.940	52.940	71,122,489
2023-08-29	48.610	51.000	48.610	51.000	51.000	39,593,938
2023-08-28	50.720	50.980	48.520	48.550	48.550	23,909,376
2023-08-25	48.400	48.640	47.690	48.300	48.300	13,674,627
2023-08-24	48.130	48.940	47.780	48.620	48.620	12,840,010
2023-08-23	48.540	48.990	47.760	47.890	47.890	15,716,714
2023-08-22	47.870	48.970	47.600	48.820	48.820	20,256,083
2023-08-21	47.900	48.590	47.630	47.680	47.680	11,187,804
2023-08-18	48.780	48.860	47.870	48.010	48.010	14,735,792
2023-08-17	47.300	48.250	46.710	48.150	48.150	13,423,274
2023-08-16	47.500	48.090	47.300	47.550	47.550	13,753,666
2023-08-15	47.470	47.750	46.910	47.520	47.520	12,926,112
2023-08-14	46.580	47.360	46.300	47.340	47.340	13,585,284
2023-08-11	48.850	48.950	46.910	46.920	46.920	31,855,553
2023-08-10	48.660	49.000	48.340	48.470	48.470	14,184,613
2023-08-09	49.300	49.590	48.460	48.640	48.640	17,961,032
2023-08-08	49.120	49.900	48.980	49.470	49.470	16,147,977
2023-08-07	51.120	51.180	49.060	49.260	49.260	32,403,942
2023-08-04	51.370	51.610	51.010	51.100	51.100	17,100,810
2023-08-03	50.700	51.180	50.180	50.910	50.910	12,048,176
2023-08-02	50.870	51.120	50.660	50.830	50.830	10,813,980
2023-08-01	51.400	51.570	50.490	50.720	50.720	18,110,314
2023-07-31	50.310	51.380	50.280	51.360	51.360	25,944,137
2023-07-28	49.030	50.350	48.990	50.260	50.260	18,698,054

← NewerPage 13 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.