Semiconductor Manufacturing Intl Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	49.050	49.860	49.050	49.220	49.220	11,219,635
2022-01-27	50.290	50.290	49.000	49.030	49.030	16,972,836
2022-01-26	50.040	50.600	50.030	50.310	50.310	8,416,409
2022-01-25	51.190	51.290	50.020	50.060	50.060	17,506,190
2022-01-24	51.280	51.650	51.120	51.350	51.350	8,792,751
2022-01-21	51.700	51.930	51.180	51.280	51.280	10,877,849
2022-01-20	51.900	52.340	51.570	51.690	51.690	11,341,605
2022-01-19	52.220	52.220	51.620	51.890	51.890	12,016,896
2022-01-18	51.500	53.130	51.350	52.440	52.440	25,454,402
2022-01-17	51.100	51.640	51.100	51.490	51.490	11,747,962
2022-01-14	52.000	52.000	51.040	51.090	51.090	23,079,431
2022-01-13	52.880	52.900	52.020	52.060	52.060	22,654,746
2022-01-12	52.870	52.960	52.750	52.890	52.890	11,735,031
2022-01-11	52.890	52.960	52.710	52.750	52.750	12,106,869
2022-01-10	52.980	52.990	52.690	52.880	52.880	11,051,346
2022-01-07	52.960	53.070	52.800	52.830	52.830	12,831,472
2022-01-06	52.700	53.030	52.690	52.800	52.800	11,978,099
2022-01-05	53.220	53.220	52.670	52.880	52.880	16,742,903
2022-01-04	53.100	53.220	52.800	53.140	53.140	13,831,614
2021-12-31	52.900	53.450	52.740	52.990	52.990	14,307,271
2021-12-30	52.750	53.160	52.680	52.890	52.890	15,721,509
2021-12-29	53.130	53.150	52.620	52.730	52.730	11,656,150
2021-12-28	52.830	53.450	52.700	53.170	53.170	12,549,961
2021-12-27	52.530	53.000	52.530	52.700	52.700	10,306,999
2021-12-24	52.900	53.040	52.510	52.560	52.560	13,584,757
2021-12-23	53.050	53.130	52.690	52.790	52.790	12,738,656
2021-12-22	53.160	53.250	52.960	53.020	53.020	15,522,821
2021-12-21	52.960	53.130	52.830	53.080	53.080	14,736,937
2021-12-20	53.030	53.210	52.670	52.870	52.870	20,799,164
2021-12-17	53.450	53.880	53.230	53.490	53.490	16,652,393
2021-12-16	53.760	53.760	52.500	53.440	53.440	39,265,689
2021-12-15	54.880	55.260	54.010	54.130	54.130	28,907,438
2021-12-14	56.050	56.050	54.950	55.010	55.010	25,502,296
2021-12-13	56.020	56.500	55.820	56.010	56.010	31,983,903
2021-12-10	54.700	56.560	54.630	56.400	56.400	70,222,229
2021-12-09	54.100	55.060	54.050	54.950	54.950	31,281,529
2021-12-08	54.080	54.410	53.860	54.240	54.240	22,586,548
2021-12-07	54.220	54.250	53.690	54.050	54.050	20,307,823
2021-12-06	55.030	55.080	54.010	54.040	54.040	28,412,706
2021-12-03	54.820	55.290	54.800	55.030	55.030	22,185,715
2021-12-02	54.450	54.860	54.310	54.800	54.800	19,134,926
2021-12-01	54.260	54.650	54.190	54.500	54.500	15,176,990
2021-11-30	54.450	54.670	54.070	54.260	54.260	14,872,544
2021-11-29	53.900	54.670	53.710	54.250	54.250	16,023,451
2021-11-26	54.810	55.020	54.150	54.250	54.250	27,285,303
2021-11-25	54.770	55.470	54.600	55.000	55.000	23,802,788
2021-11-24	55.160	55.390	54.730	54.770	54.770	25,023,198
2021-11-23	55.160	55.220	54.880	54.910	54.910	25,689,069
2021-11-22	54.720	55.550	54.670	55.340	55.340	34,861,965
2021-11-19	54.560	54.890	54.300	54.710	54.710	22,346,641
2021-11-18	55.000	55.330	54.520	54.570	54.570	23,746,219
2021-11-17	55.040	55.710	54.610	55.260	55.260	23,126,247
2021-11-16	56.340	56.370	55.030	55.070	55.070	31,614,985
2021-11-15	56.160	56.520	55.870	56.280	56.280	25,449,710
2021-11-12	56.510	56.750	55.110	56.160	56.160	84,356,482
2021-11-11	59.100	60.170	57.680	58.450	58.450	77,742,420
2021-11-10	58.080	59.530	57.920	59.380	59.380	47,394,911
2021-11-09	56.290	59.550	56.040	58.490	58.490	62,342,174
2021-11-08	56.540	56.900	55.550	56.010	56.010	27,843,939
2021-11-05	57.390	58.390	56.910	57.270	57.270	39,494,569

← NewerPage 20 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.