Semiconductor Manufacturing Intl Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	41.550	42.100	40.880	41.720	41.720	25,345,548
2022-10-31	41.600	42.950	41.600	41.710	41.710	35,574,594
2022-10-28	41.790	42.470	41.050	41.550	41.550	41,843,464
2022-10-27	39.030	43.180	38.800	42.130	42.130	63,860,552
2022-10-26	37.600	39.830	37.460	39.060	39.060	29,674,307
2022-10-25	37.480	38.400	37.200	37.600	37.600	12,092,128
2022-10-24	38.300	38.800	37.480	37.490	37.490	16,589,006
2022-10-21	38.480	38.590	38.110	38.310	38.310	13,619,275
2022-10-20	37.770	39.100	37.700	38.670	38.670	23,966,954
2022-10-19	38.110	38.390	37.800	37.830	37.830	9,877,164
2022-10-18	38.590	38.620	37.970	38.100	38.100	9,571,350
2022-10-17	37.540	38.530	37.530	38.410	38.410	14,920,198
2022-10-14	37.200	38.240	37.050	37.860	37.860	18,957,693
2022-10-13	37.470	37.470	36.800	36.840	36.840	14,038,293
2022-10-12	36.600	37.500	36.460	37.470	37.470	13,138,346
2022-10-11	37.680	37.990	36.200	36.830	36.830	13,528,930
2022-10-10	37.770	38.570	37.700	37.720	37.720	14,778,555
2022-09-30	37.510	38.100	37.510	37.780	37.780	7,634,090
2022-09-29	38.000	38.280	37.520	37.560	37.560	8,360,542
2022-09-28	38.180	38.240	37.720	37.790	37.790	7,252,132
2022-09-27	37.500	38.370	37.500	38.370	38.370	8,798,278
2022-09-26	38.010	38.100	37.380	37.470	37.470	8,902,562
2022-09-23	38.400	38.570	37.880	38.140	38.140	7,829,218
2022-09-22	38.330	38.780	38.210	38.450	38.450	7,267,657
2022-09-21	38.600	38.810	38.060	38.450	38.450	7,719,863
2022-09-20	38.590	39.170	38.440	38.700	38.700	10,071,361
2022-09-19	39.770	39.770	37.660	38.560	38.560	17,303,223
2022-09-16	40.100	40.480	39.750	39.790	39.790	14,490,621
2022-09-15	40.200	40.480	39.900	40.070	40.070	14,224,287
2022-09-14	39.980	40.380	39.900	40.180	40.180	9,474,712
2022-09-13	40.270	40.640	40.270	40.400	40.400	10,178,650
2022-09-09	39.950	40.340	39.810	40.200	40.200	9,435,841
2022-09-08	40.210	40.230	39.920	39.940	39.940	9,052,453
2022-09-07	40.040	40.630	39.990	40.230	40.230	16,277,828
2022-09-06	39.800	40.100	39.780	40.050	40.050	9,394,026
2022-09-05	40.150	40.150	39.780	39.940	39.940	9,698,070
2022-09-02	40.060	40.660	39.940	40.400	40.400	13,947,965
2022-09-01	40.230	40.610	39.800	39.950	39.950	13,126,487
2022-08-31	40.200	40.350	39.630	40.210	40.210	14,466,331
2022-08-30	40.080	40.390	39.910	40.100	40.100	9,654,250
2022-08-29	40.000	40.260	39.860	40.080	40.080	10,769,798
2022-08-26	40.010	40.370	39.920	40.270	40.270	10,976,679
2022-08-25	39.700	39.990	39.350	39.880	39.880	12,526,564
2022-08-24	40.700	40.710	39.680	39.700	39.700	19,312,811
2022-08-23	41.070	41.080	40.600	40.660	40.660	9,774,062
2022-08-22	40.980	41.270	40.210	41.090	41.090	13,214,187
2022-08-19	41.800	42.070	40.980	40.990	40.990	19,021,260
2022-08-18	41.800	42.140	41.620	41.880	41.880	14,674,531
2022-08-17	41.620	42.140	41.620	41.790	41.790	13,982,915
2022-08-16	41.840	42.090	41.500	41.630	41.630	16,240,000
2022-08-15	42.660	42.660	41.830	41.840	41.840	25,226,413
2022-08-12	43.390	43.400	42.680	42.710	42.710	23,042,373
2022-08-11	42.990	43.950	42.800	43.480	43.480	33,899,920
2022-08-10	42.990	43.490	42.500	42.500	42.500	29,781,698
2022-08-09	43.050	43.160	42.220	43.110	43.110	31,403,374
2022-08-08	44.290	44.290	42.570	43.000	43.000	53,988,963
2022-08-05	42.550	44.620	42.010	44.340	44.340	68,800,416
2022-08-04	41.960	42.810	41.460	42.490	42.490	47,905,185
2022-08-03	39.000	42.590	38.990	41.600	41.600	60,813,970
2022-08-02	39.800	39.800	38.500	38.980	38.980	24,768,110

← NewerPage 17 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.