Semiconductor Manufacturing Intl Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	39.390	40.100	39.210	39.600	39.600	11,087,303
2022-05-05	39.570	40.940	39.560	40.360	40.360	16,040,205
2022-04-29	38.430	39.990	38.430	39.720	39.720	18,076,017
2022-04-28	38.210	38.570	37.450	37.910	37.910	12,775,757
2022-04-27	37.400	39.040	37.100	38.570	38.570	15,687,661
2022-04-26	38.590	39.490	37.760	37.780	37.780	16,704,039
2022-04-25	41.500	41.500	38.970	38.970	38.970	19,375,771
2022-04-22	41.700	42.240	41.450	41.850	41.850	10,437,549
2022-04-21	42.900	43.300	41.880	41.890	41.890	11,735,351
2022-04-20	43.700	43.880	42.950	43.050	43.050	7,057,713
2022-04-19	43.690	43.930	43.390	43.590	43.590	7,547,945
2022-04-18	43.200	43.980	42.900	43.690	43.690	9,617,252
2022-04-15	43.400	43.500	42.860	43.250	43.250	8,460,762
2022-04-14	43.960	44.150	43.210	43.670	43.670	10,399,493
2022-04-13	43.770	44.150	43.480	43.510	43.510	7,419,799
2022-04-12	42.570	44.160	42.430	43.890	43.890	14,649,601
2022-04-11	44.500	44.890	42.400	42.630	42.630	21,272,117
2022-04-08	45.190	45.520	44.450	44.990	44.990	11,473,474
2022-04-07	45.610	45.950	45.340	45.340	45.340	9,318,753
2022-04-06	45.720	45.870	45.320	45.750	45.750	12,586,739
2022-04-01	45.880	46.020	45.310	45.710	45.710	11,942,637
2022-03-31	46.610	46.980	46.070	46.090	46.090	12,730,307
2022-03-30	46.200	46.630	46.180	46.600	46.600	9,155,025
2022-03-29	46.490	46.830	46.100	46.160	46.160	7,235,395
2022-03-28	46.170	46.590	45.880	46.450	46.450	7,895,007
2022-03-25	46.800	47.070	46.170	46.760	46.760	9,388,567
2022-03-24	46.850	47.250	46.600	46.610	46.610	11,056,281
2022-03-23	46.820	48.210	46.610	47.590	47.590	16,595,251
2022-03-22	46.750	47.220	46.560	46.800	46.800	8,235,177
2022-03-21	46.790	47.800	46.780	46.990	46.990	14,248,682
2022-03-18	46.260	46.900	46.110	46.800	46.800	10,648,774
2022-03-17	46.970	47.300	46.490	46.490	46.490	17,984,266
2022-03-16	45.830	46.590	44.130	46.280	46.280	22,374,263
2022-03-15	48.000	48.180	45.200	45.290	45.290	29,063,389
2022-03-14	49.280	49.340	48.570	48.590	48.590	15,623,125
2022-03-11	49.660	49.980	48.950	49.740	49.740	20,912,817
2022-03-10	50.780	50.980	50.200	50.230	50.230	18,378,413
2022-03-09	50.500	50.990	48.940	50.300	50.300	28,756,457
2022-03-08	49.610	50.180	49.010	49.280	49.280	15,043,705
2022-03-07	50.680	50.680	49.500	49.600	49.600	15,476,822
2022-03-04	50.800	51.460	50.580	50.880	50.880	12,120,290
2022-03-03	50.850	51.470	50.710	51.060	51.060	13,889,190
2022-03-02	50.690	50.850	50.510	50.580	50.580	6,817,963
2022-03-01	50.820	50.920	50.600	50.870	50.870	7,295,511
2022-02-28	50.600	51.000	50.380	50.730	50.730	8,088,679
2022-02-25	51.200	51.450	50.580	50.730	50.730	12,463,754
2022-02-24	51.510	51.730	50.200	50.730	50.730	20,470,737
2022-02-23	50.330	51.960	50.280	51.640	51.640	20,087,640
2022-02-22	50.680	50.760	50.310	50.380	50.380	9,583,035
2022-02-21	50.690	51.060	50.570	50.930	50.930	7,610,992
2022-02-18	50.570	50.870	50.200	50.840	50.840	9,258,056
2022-02-17	51.210	51.570	50.740	50.850	50.850	13,249,802
2022-02-16	51.770	51.880	51.400	51.480	51.480	8,711,976
2022-02-15	50.990	52.050	50.990	51.470	51.470	15,469,513
2022-02-14	51.250	51.400	50.650	50.800	50.800	10,616,084
2022-02-11	52.000	52.600	51.390	51.460	51.460	22,644,969
2022-02-10	51.220	51.500	50.920	51.200	51.200	10,622,381
2022-02-09	50.310	51.190	50.260	51.100	51.100	13,522,612
2022-02-08	49.990	50.430	49.890	50.400	50.400	10,954,246
2022-02-07	49.880	50.300	49.870	49.970	49.970	8,389,176

← NewerPage 19 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.