Semiconductor Manufacturing Intl Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	57.300	59.450	57.010	58.290	58.290	59,302,154
2023-04-26	60.700	61.060	56.700	58.160	58.160	106,628,690
2023-04-25	63.060	64.570	60.850	61.370	61.370	87,228,753
2023-04-24	62.500	64.500	60.110	63.050	63.050	84,698,990
2023-04-21	66.130	66.330	62.110	62.800	62.800	100,226,909
2023-04-20	61.840	66.500	61.840	66.480	66.480	131,724,809
2023-04-19	60.990	64.380	60.150	62.210	62.210	105,669,929
2023-04-18	62.220	62.250	59.610	60.900	60.900	82,926,268
2023-04-17	62.500	63.680	61.710	63.000	63.000	92,683,946
2023-04-14	58.670	62.300	57.380	62.260	62.260	126,091,003
2023-04-13	58.700	59.220	57.500	58.000	58.000	60,987,583
2023-04-12	57.900	60.500	57.750	59.300	59.300	75,177,660
2023-04-11	60.000	61.580	57.330	58.430	58.430	109,066,438
2023-04-10	60.300	63.540	59.600	60.000	60.000	124,269,469
2023-04-07	59.830	60.900	58.140	59.900	59.900	120,541,406
2023-04-06	57.500	61.610	57.280	59.070	59.070	187,479,590
2023-04-04	54.250	57.990	54.010	56.660	56.660	167,492,359
2023-04-03	50.330	54.600	49.870	54.580	54.580	133,989,588
2023-03-31	49.100	50.650	48.910	50.110	50.110	50,483,423
2023-03-30	49.020	50.190	48.800	49.080	49.080	45,779,561
2023-03-29	49.190	50.320	47.980	49.360	49.360	70,892,622
2023-03-28	49.750	50.120	48.710	49.100	49.100	45,494,114
2023-03-27	50.500	50.770	48.890	49.500	49.500	64,911,284
2023-03-24	52.000	52.100	50.690	50.800	50.800	67,605,117
2023-03-23	52.000	53.380	50.600	52.320	52.320	90,834,222
2023-03-22	51.950	52.500	51.360	52.300	52.300	58,823,142
2023-03-21	51.810	52.660	50.950	52.110	52.110	67,444,912
2023-03-20	52.600	53.660	51.660	51.810	51.810	100,525,197
2023-03-17	50.100	52.980	49.100	52.570	52.570	140,129,777
2023-03-16	48.770	50.500	48.740	49.310	49.310	95,121,436
2023-03-15	48.010	50.950	47.880	48.880	48.880	127,567,145
2023-03-14	43.650	48.880	43.380	48.010	48.010	136,354,996
2023-03-13	43.000	43.740	42.560	43.600	43.600	21,649,827
2023-03-10	43.000	43.670	42.730	43.000	43.000	19,976,053
2023-03-09	42.800	43.880	42.800	43.270	43.270	23,576,388
2023-03-08	42.700	42.930	42.560	42.840	42.840	10,804,796
2023-03-07	43.320	43.660	42.680	42.730	42.730	17,573,604
2023-03-06	43.120	43.840	42.900	43.400	43.400	21,569,578
2023-03-03	42.880	43.880	42.880	43.320	43.320	31,028,164
2023-03-02	42.410	42.650	42.250	42.460	42.460	11,467,111
2023-03-01	41.990	42.460	41.920	42.370	42.370	13,702,373
2023-02-28	41.780	42.200	41.530	42.020	42.020	13,282,253
2023-02-27	41.940	42.060	41.570	41.630	41.630	9,078,708
2023-02-24	42.150	42.320	41.940	41.970	41.970	8,107,140
2023-02-23	42.280	42.450	42.060	42.160	42.160	7,184,573
2023-02-22	42.390	42.530	42.200	42.300	42.300	7,365,217
2023-02-21	42.270	42.570	42.200	42.350	42.350	9,709,061
2023-02-20	41.980	42.260	41.610	42.260	42.260	10,839,686
2023-02-17	42.000	42.450	41.780	41.810	41.810	15,648,883
2023-02-16	42.880	43.190	41.800	41.980	41.980	20,639,265
2023-02-15	43.030	43.100	42.730	42.860	42.860	11,255,193
2023-02-14	43.010	43.470	42.830	43.030	43.030	12,155,366
2023-02-13	43.080	43.430	42.800	42.980	42.980	17,006,742
2023-02-10	43.090	43.640	42.860	43.070	43.070	19,643,736
2023-02-09	42.500	43.600	42.450	43.600	43.600	21,329,264
2023-02-08	43.200	43.400	42.620	42.620	42.620	11,217,876
2023-02-07	42.910	43.180	42.910	43.180	43.180	11,785,296
2023-02-06	43.090	43.260	42.750	43.000	43.000	11,690,473
2023-02-03	43.200	43.620	42.810	43.330	43.330	15,667,454
2023-02-02	43.610	43.950	43.160	43.420	43.420	25,836,115

← NewerPage 15 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.