Semiconductor Manufacturing Intl Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	41.990	43.550	41.960	43.460	43.460	31,300,298
2023-01-31	42.300	42.600	41.670	41.860	41.860	15,429,794
2023-01-30	42.700	43.080	42.370	42.370	42.370	20,134,875
2023-01-20	42.480	42.810	42.410	42.590	42.590	12,193,675
2023-01-19	41.880	42.530	41.850	42.500	42.500	13,013,950
2023-01-18	42.150	42.240	41.940	42.000	42.000	8,087,896
2023-01-17	42.130	42.450	41.910	42.100	42.100	13,855,925
2023-01-16	41.210	42.300	41.100	41.920	41.920	17,181,615
2023-01-13	40.930	41.300	40.900	41.300	41.300	7,885,574
2023-01-12	41.180	41.330	40.800	40.820	40.820	8,934,767
2023-01-11	41.480	41.780	41.170	41.180	41.180	8,520,867
2023-01-10	41.600	41.780	41.490	41.560	41.560	7,974,800
2023-01-09	41.800	42.050	41.430	41.530	41.530	11,049,908
2023-01-06	41.870	42.200	41.620	41.680	41.680	12,997,488
2023-01-05	41.800	41.910	41.600	41.870	41.870	9,509,462
2023-01-04	41.600	41.930	41.550	41.920	41.920	11,913,486
2023-01-03	41.080	41.560	40.990	41.540	41.540	8,854,457
2022-12-30	41.010	41.350	41.010	41.140	41.140	6,039,611
2022-12-29	40.670	41.270	40.670	40.890	40.890	6,476,207
2022-12-28	41.430	41.520	40.890	40.900	40.900	7,723,114
2022-12-27	41.390	41.610	41.150	41.480	41.480	6,129,326
2022-12-26	40.900	41.540	40.900	41.430	41.430	7,469,494
2022-12-23	40.900	41.330	40.830	41.060	41.060	7,428,877
2022-12-22	41.550	41.650	40.990	41.070	41.070	6,744,443
2022-12-21	41.730	41.960	41.000	41.290	41.290	8,611,491
2022-12-20	41.580	42.150	41.550	41.850	41.850	9,908,290
2022-12-19	42.800	43.150	41.700	41.780	41.780	15,195,748
2022-12-16	42.500	43.180	42.180	43.000	43.000	20,043,725
2022-12-15	42.460	43.200	42.250	42.770	42.770	18,611,761
2022-12-14	43.960	43.960	42.560	42.570	42.570	37,917,268
2022-12-13	41.900	42.120	41.720	41.800	41.800	10,661,773
2022-12-12	42.130	42.380	41.660	41.950	41.950	17,742,172
2022-12-09	41.980	42.270	41.850	42.160	42.160	20,465,984
2022-12-08	41.960	42.070	41.500	41.900	41.900	14,448,517
2022-12-07	42.000	42.150	41.610	41.920	41.920	16,225,470
2022-12-06	41.300	42.320	41.190	41.910	41.910	23,541,303
2022-12-05	40.800	41.360	40.790	41.360	41.360	19,101,636
2022-12-02	40.880	41.150	40.620	40.650	40.650	10,946,496
2022-12-01	41.200	41.550	40.870	40.980	40.980	15,984,605
2022-11-30	41.110	41.280	40.710	40.840	40.840	9,735,606
2022-11-29	40.150	41.200	40.150	40.980	40.980	15,507,183
2022-11-28	40.140	40.390	40.010	40.080	40.080	11,173,549
2022-11-25	40.800	41.100	40.690	40.690	40.690	10,339,808
2022-11-24	41.000	41.180	40.590	40.680	40.680	9,943,234
2022-11-23	41.000	41.390	40.700	40.770	40.770	12,294,663
2022-11-22	41.570	41.930	40.940	41.000	41.000	15,921,511
2022-11-21	41.690	41.890	41.400	41.580	41.580	10,152,529
2022-11-18	42.630	42.870	41.800	41.810	41.810	17,874,980
2022-11-17	42.200	42.800	41.820	42.660	42.660	22,743,026
2022-11-16	42.790	43.580	42.440	42.480	42.480	27,463,077
2022-11-15	41.400	43.100	41.350	42.790	42.790	40,186,279
2022-11-14	40.790	41.680	40.710	41.400	41.400	19,568,689
2022-11-11	41.200	41.450	40.670	40.710	40.710	21,945,445
2022-11-10	41.200	41.380	40.150	40.300	40.300	20,309,634
2022-11-09	41.130	41.540	41.110	41.150	41.150	11,870,109
2022-11-08	42.100	42.180	41.010	41.360	41.360	19,809,659
2022-11-07	42.060	42.450	41.840	41.880	41.880	19,767,150
2022-11-04	41.900	42.390	41.510	42.150	42.150	27,302,178
2022-11-03	41.700	42.500	41.500	42.050	42.050	23,375,145
2022-11-02	41.510	42.820	41.310	41.810	41.810	28,365,597

← NewerPage 16 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.