Semiconductor Manufacturing Intl Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 91.450 | 96.470 | 91.170 | 94.560 | 94.560 | 112,506,040 |
| 2024-10-23 | 93.040 | 95.500 | 91.540 | 92.310 | 92.310 | 138,395,627 |
| 2024-10-22 | 94.990 | 99.040 | 92.890 | 96.040 | 96.040 | 185,913,485 |
| 2024-10-21 | 94.000 | 107.76 | 91.900 | 97.480 | 97.480 | 279,429,314 |
| 2024-10-18 | 75.800 | 90.140 | 74.440 | 90.140 | 90.140 | 209,387,553 |
| 2024-10-17 | 77.000 | 77.640 | 74.020 | 75.120 | 75.120 | 88,209,878 |
| 2024-10-16 | 71.140 | 76.760 | 70.880 | 74.090 | 74.090 | 85,429,352 |
| 2024-10-15 | 74.990 | 81.530 | 73.480 | 74.180 | 74.180 | 140,402,142 |
| 2024-10-14 | 69.480 | 76.500 | 67.770 | 75.600 | 75.600 | 136,415,689 |
| 2024-10-11 | 71.030 | 73.700 | 68.800 | 69.480 | 69.480 | 136,273,205 |
| 2024-10-10 | 85.100 | 86.350 | 70.010 | 75.020 | 75.020 | 210,401,638 |
| 2024-10-09 | 72.190 | 86.390 | 70.500 | 83.890 | 83.890 | 347,531,503 |
| 2024-10-08 | 71.990 | 71.990 | 70.000 | 71.990 | 71.990 | 97,665,202 |
| 2024-09-30 | 53.000 | 59.990 | 53.000 | 59.990 | 59.990 | 109,263,571 |
| 2024-09-27 | 47.000 | 50.000 | 47.000 | 49.990 | 49.990 | 29,887,423 |
| 2024-09-26 | 45.000 | 46.490 | 44.770 | 46.360 | 46.360 | 26,017,272 |
| 2024-09-25 | 45.050 | 46.000 | 44.820 | 44.900 | 44.900 | 24,758,346 |
| 2024-09-24 | 43.730 | 44.790 | 43.370 | 44.770 | 44.770 | 21,415,927 |
| 2024-09-23 | 43.980 | 44.050 | 43.370 | 43.430 | 43.430 | 9,443,665 |
| 2024-09-20 | 43.720 | 43.990 | 43.280 | 43.860 | 43.860 | 10,373,382 |
| 2024-09-19 | 43.280 | 44.140 | 43.000 | 43.740 | 43.740 | 14,436,532 |
| 2024-09-18 | 42.680 | 43.470 | 42.500 | 43.170 | 43.170 | 15,417,352 |
| 2024-09-13 | 43.200 | 43.260 | 42.400 | 42.400 | 42.400 | 14,155,491 |
| 2024-09-12 | 43.300 | 43.890 | 42.950 | 42.980 | 42.980 | 13,516,519 |
| 2024-09-11 | 44.500 | 44.700 | 42.900 | 43.330 | 43.330 | 21,176,827 |
| 2024-09-10 | 44.880 | 45.090 | 43.950 | 44.840 | 44.840 | 12,435,144 |
| 2024-09-09 | 44.810 | 45.450 | 44.630 | 44.870 | 44.870 | 9,151,976 |
| 2024-09-06 | 46.020 | 46.080 | 45.080 | 45.080 | 45.080 | 10,370,876 |
| 2024-09-05 | 45.600 | 46.100 | 45.520 | 45.970 | 45.970 | 9,670,392 |
| 2024-09-04 | 45.790 | 46.260 | 45.510 | 45.530 | 45.530 | 12,154,206 |
| 2024-09-03 | 46.670 | 47.180 | 45.650 | 46.260 | 46.260 | 17,009,497 |
| 2024-09-02 | 48.040 | 48.200 | 46.710 | 46.780 | 46.780 | 15,262,960 |
| 2024-08-30 | 46.850 | 48.480 | 46.710 | 48.240 | 48.240 | 21,516,765 |
| 2024-08-29 | 47.150 | 47.620 | 46.990 | 47.260 | 47.260 | 10,616,556 |
| 2024-08-28 | 46.800 | 47.660 | 46.690 | 47.360 | 47.360 | 9,252,275 |
| 2024-08-27 | 47.300 | 47.350 | 46.540 | 46.720 | 46.720 | 11,060,111 |
| 2024-08-26 | 47.120 | 47.450 | 46.880 | 47.350 | 47.350 | 8,983,580 |
| 2024-08-23 | 46.500 | 47.200 | 46.120 | 47.130 | 47.130 | 13,026,643 |
| 2024-08-22 | 47.600 | 47.850 | 46.030 | 46.540 | 46.540 | 23,463,783 |
| 2024-08-21 | 48.750 | 48.980 | 47.760 | 47.780 | 47.780 | 14,246,889 |
| 2024-08-20 | 49.460 | 49.590 | 48.470 | 48.750 | 48.750 | 14,270,864 |
| 2024-08-19 | 49.490 | 49.980 | 49.140 | 49.460 | 49.460 | 10,659,070 |
| 2024-08-16 | 49.630 | 49.730 | 49.070 | 49.460 | 49.460 | 11,840,255 |
| 2024-08-15 | 48.610 | 49.750 | 48.560 | 49.680 | 49.680 | 18,511,967 |
| 2024-08-14 | 49.300 | 49.460 | 48.800 | 48.950 | 48.950 | 13,024,239 |
| 2024-08-13 | 48.800 | 49.200 | 48.740 | 49.200 | 49.200 | 14,211,885 |
| 2024-08-12 | 48.350 | 48.980 | 48.000 | 48.780 | 48.780 | 14,457,335 |
| 2024-08-09 | 49.500 | 49.810 | 48.470 | 48.490 | 48.490 | 27,180,510 |
| 2024-08-08 | 47.010 | 47.900 | 46.760 | 47.480 | 47.480 | 12,573,162 |
| 2024-08-07 | 47.400 | 47.560 | 47.100 | 47.220 | 47.220 | 8,737,759 |
| 2024-08-06 | 47.700 | 47.960 | 46.300 | 47.270 | 47.270 | 17,710,337 |
| 2024-08-05 | 47.950 | 48.480 | 47.000 | 47.290 | 47.290 | 23,308,540 |
| 2024-08-02 | 48.610 | 49.220 | 48.100 | 48.420 | 48.420 | 19,364,443 |
| 2024-08-01 | 48.990 | 49.790 | 48.900 | 49.110 | 49.110 | 16,189,340 |
| 2024-07-31 | 47.510 | 49.200 | 47.500 | 49.100 | 49.100 | 20,714,313 |
| 2024-07-30 | 46.680 | 47.880 | 46.600 | 47.600 | 47.600 | 22,118,392 |
| 2024-07-29 | 49.590 | 49.980 | 46.530 | 46.700 | 46.700 | 36,994,124 |
| 2024-07-26 | 48.680 | 49.760 | 48.600 | 49.750 | 49.750 | 18,069,479 |
| 2024-07-25 | 48.600 | 49.530 | 48.110 | 48.700 | 48.700 | 20,679,953 |
| 2024-07-24 | 49.340 | 49.890 | 48.700 | 48.850 | 48.850 | 24,558,222 |
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.