Semiconductor Manufacturing Intl Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	50.010	50.140	49.200	49.390	49.390	16,339,062
2023-07-26	49.660	50.180	49.540	50.150	50.150	16,115,319
2023-07-25	49.660	49.800	49.230	49.770	49.770	17,966,883
2023-07-24	48.880	49.510	48.840	49.000	49.000	11,374,978
2023-07-21	49.010	49.240	48.880	49.000	49.000	12,584,518
2023-07-20	49.330	49.550	49.020	49.290	49.290	13,065,589
2023-07-19	49.500	49.580	48.880	49.150	49.150	16,050,293
2023-07-18	49.000	50.750	49.000	49.700	49.700	27,880,112
2023-07-17	49.160	49.460	48.600	48.770	48.770	16,507,870
2023-07-14	49.200	50.130	49.160	49.460	49.460	18,322,747
2023-07-13	48.600	49.370	48.600	49.200	49.200	25,077,299
2023-07-12	50.320	50.450	48.220	48.380	48.380	38,371,993
2023-07-11	49.720	50.420	49.500	50.300	50.300	19,669,601
2023-07-10	49.410	49.880	49.380	49.720	49.720	11,969,183
2023-07-07	49.810	50.180	49.060	49.380	49.380	28,336,113
2023-07-06	50.890	51.050	49.890	50.000	50.000	23,210,269
2023-07-05	51.250	51.400	50.710	50.980	50.980	17,445,749
2023-07-04	51.000	52.000	50.630	51.410	51.410	29,585,461
2023-07-03	50.670	51.000	49.600	51.000	51.000	29,016,906
2023-06-30	50.750	51.520	50.450	50.520	50.520	24,584,993
2023-06-29	51.230	51.970	50.860	51.000	51.000	19,861,971
2023-06-28	51.870	52.380	50.750	51.720	51.720	28,330,720
2023-06-27	50.900	51.710	50.900	51.390	51.390	19,461,742
2023-06-26	50.660	51.560	49.820	50.970	50.970	32,522,939
2023-06-21	52.000	52.500	50.000	50.800	50.800	47,835,767
2023-06-20	54.900	55.220	51.020	52.270	52.270	77,868,061
2023-06-19	55.300	56.100	54.880	55.060	55.060	31,651,938
2023-06-16	54.530	55.930	54.110	55.560	55.560	35,006,165
2023-06-15	55.720	56.300	54.450	54.780	54.780	37,145,403
2023-06-14	55.630	56.270	55.060	56.000	56.000	42,484,235
2023-06-13	53.090	55.910	52.820	55.400	55.400	54,566,346
2023-06-12	53.490	53.830	52.380	52.870	52.870	30,153,335
2023-06-09	53.790	54.180	52.810	53.530	53.530	35,999,249
2023-06-08	54.600	54.600	53.180	53.560	53.560	26,298,423
2023-06-07	54.000	55.160	53.710	54.670	54.670	23,848,942
2023-06-06	55.040	55.760	53.610	53.990	53.990	29,316,868
2023-06-05	54.790	56.030	54.500	55.040	55.040	42,849,928
2023-06-02	54.600	54.800	52.880	53.720	53.720	23,883,171
2023-06-01	53.850	55.170	53.480	54.420	54.420	30,522,683
2023-05-31	52.700	54.800	52.510	54.400	54.400	43,467,352
2023-05-30	52.190	53.030	52.080	52.890	52.890	26,592,921
2023-05-29	52.250	53.580	51.510	52.600	52.600	39,825,204
2023-05-26	50.460	52.310	50.450	51.800	51.800	41,435,592
2023-05-25	50.290	50.580	49.030	50.360	50.360	40,626,355
2023-05-24	52.600	52.600	48.780	49.910	49.910	85,237,308
2023-05-23	54.200	54.700	52.900	52.900	52.900	31,532,620
2023-05-22	55.000	56.000	54.200	54.550	54.550	25,748,595
2023-05-19	54.820	56.360	54.820	55.000	55.000	35,394,497
2023-05-18	54.380	55.550	54.330	55.100	55.100	35,290,433
2023-05-17	53.930	54.950	53.710	54.200	54.200	29,240,177
2023-05-16	54.810	55.300	53.880	54.250	54.250	37,417,865
2023-05-15	53.000	55.300	52.420	54.870	54.870	45,211,196
2023-05-12	54.500	56.590	53.410	53.690	53.690	73,835,185
2023-05-11	53.050	53.700	52.610	52.960	52.960	33,697,699
2023-05-10	52.260	53.450	51.600	52.450	52.450	58,535,661
2023-05-09	58.960	59.350	52.520	52.780	52.780	148,270,463
2023-05-08	58.990	61.190	58.890	59.430	59.430	48,231,761
2023-05-05	58.500	59.930	58.260	58.800	58.800	36,207,377
2023-05-04	60.500	60.950	58.000	58.760	58.760	59,289,793
2023-04-28	57.910	61.600	57.810	61.580	61.580	67,240,296

← NewerPage 14 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.