Semiconductor Manufacturing Intl Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	40.070	40.190	39.500	40.180	40.180	12,491,334
2022-07-29	41.130	41.130	40.030	40.090	40.090	19,612,306
2022-07-28	41.190	41.450	40.970	40.980	40.980	14,774,946
2022-07-27	41.550	41.550	40.920	40.960	40.960	13,559,662
2022-07-26	41.820	42.080	41.210	41.540	41.540	9,749,024
2022-07-25	41.550	42.430	41.340	41.820	41.820	15,102,379
2022-07-22	42.080	42.250	41.160	41.450	41.450	13,353,523
2022-07-21	41.760	42.190	41.500	41.550	41.550	17,802,587
2022-07-20	41.960	42.100	41.600	41.770	41.770	11,790,967
2022-07-19	41.620	41.930	41.440	41.790	41.790	11,252,859
2022-07-18	41.130	42.370	40.920	41.610	41.610	20,295,963
2022-07-15	41.280	41.560	41.010	41.020	41.020	9,443,879
2022-07-14	41.510	41.930	41.220	41.280	41.280	10,090,483
2022-07-13	42.000	42.100	41.510	41.570	41.570	9,699,049
2022-07-12	41.880	42.240	41.880	41.880	41.880	9,754,443
2022-07-11	43.380	43.380	41.790	41.840	41.840	18,066,568
2022-07-08	43.400	43.840	43.340	43.400	43.400	11,833,861
2022-07-07	43.620	43.820	43.310	43.310	43.310	11,868,057
2022-07-06	44.270	44.530	43.380	43.560	43.560	18,766,360
2022-07-05	44.200	44.520	43.700	44.300	44.300	14,224,480
2022-07-04	44.370	44.500	43.930	44.110	44.110	17,914,322
2022-07-01	45.020	45.380	44.650	44.810	44.810	14,548,979
2022-06-30	45.160	45.600	45.130	45.170	45.170	15,500,036
2022-06-29	46.060	46.410	45.100	45.160	45.160	20,569,313
2022-06-28	45.210	46.180	45.030	46.060	46.060	20,060,672
2022-06-27	45.050	45.770	44.790	45.200	45.200	16,500,697
2022-06-24	44.600	45.360	44.590	45.050	45.050	14,354,560
2022-06-23	44.350	44.660	43.890	44.500	44.500	16,512,928
2022-06-22	45.390	45.490	44.350	44.350	44.350	12,376,179
2022-06-21	45.650	46.080	45.080	45.160	45.160	12,028,015
2022-06-20	45.020	46.180	45.000	45.680	45.680	18,454,685
2022-06-17	44.520	45.140	44.300	44.900	44.900	12,105,530
2022-06-16	45.440	46.070	44.740	44.860	44.860	17,414,767
2022-06-15	45.700	46.470	45.420	45.470	45.470	23,668,573
2022-06-14	45.080	45.680	44.650	45.660	45.660	16,655,253
2022-06-13	44.950	46.100	44.850	45.740	45.740	23,682,257
2022-06-10	43.800	45.470	43.700	45.390	45.390	27,326,077
2022-06-09	44.800	44.800	43.800	43.910	43.910	19,464,144
2022-06-08	45.170	45.470	44.310	44.890	44.890	21,599,135
2022-06-07	45.310	45.540	44.520	45.220	45.220	25,183,968
2022-06-06	44.750	45.780	44.310	45.690	45.690	38,872,341
2022-06-02	42.630	44.840	42.470	44.520	44.520	38,488,391
2022-06-01	42.720	43.150	42.510	42.750	42.750	15,120,306
2022-05-31	42.070	42.940	41.700	42.880	42.880	19,761,603
2022-05-30	42.130	42.520	41.660	42.060	42.060	9,823,324
2022-05-27	42.600	42.700	41.850	42.130	42.130	9,286,505
2022-05-26	42.500	42.600	41.800	42.420	42.420	9,385,782
2022-05-25	41.650	42.420	41.650	42.380	42.380	10,517,987
2022-05-24	42.920	43.370	41.600	41.610	41.610	15,326,277
2022-05-23	43.020	43.300	42.810	43.100	43.100	13,062,968
2022-05-20	42.450	43.080	42.450	42.880	42.880	12,611,264
2022-05-19	41.600	42.580	41.450	42.440	42.440	14,989,456
2022-05-18	42.590	43.000	42.250	42.260	42.260	12,558,767
2022-05-17	42.380	42.800	42.030	42.590	42.590	13,464,462
2022-05-16	42.680	43.200	42.270	42.400	42.400	15,519,793
2022-05-13	43.000	43.280	42.010	42.400	42.400	31,126,416
2022-05-12	42.130	43.730	41.950	43.320	43.320	27,148,559
2022-05-11	40.990	43.500	40.880	42.150	42.150	33,266,779
2022-05-10	39.530	41.130	39.500	40.880	40.880	16,024,597
2022-05-09	39.500	40.270	39.350	39.930	39.930	8,597,777

← NewerPage 18 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.