Semiconductor Manufacturing International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 15.940 | 16.040 | 15.680 | 15.800 | 15.800 | 23,070,680 |
| 2024-08-06 | 16.200 | 16.280 | 15.620 | 15.760 | 15.760 | 30,569,485 |
| 2024-08-05 | 16.500 | 16.760 | 15.680 | 15.820 | 15.820 | 50,970,794 |
| 2024-08-02 | 16.800 | 17.020 | 16.540 | 16.700 | 16.700 | 21,970,147 |
| 2024-08-01 | 17.200 | 17.460 | 16.960 | 17.060 | 17.060 | 28,259,498 |
| 2024-07-31 | 16.400 | 17.060 | 16.240 | 17.000 | 17.000 | 32,105,744 |
| 2024-07-30 | 16.340 | 16.580 | 16.160 | 16.320 | 16.320 | 16,075,622 |
| 2024-07-29 | 16.820 | 16.960 | 16.100 | 16.380 | 16.380 | 35,163,204 |
| 2024-07-26 | 16.580 | 16.880 | 16.520 | 16.800 | 16.800 | 20,699,401 |
| 2024-07-25 | 16.940 | 17.080 | 16.520 | 16.660 | 16.660 | 40,431,008 |
| 2024-07-24 | 17.440 | 17.660 | 17.000 | 17.140 | 17.140 | 25,391,116 |
| 2024-07-23 | 18.040 | 18.100 | 17.260 | 17.440 | 17.440 | 32,257,942 |
| 2024-07-22 | 17.720 | 18.060 | 17.640 | 18.020 | 18.020 | 30,012,059 |
| 2024-07-19 | 17.300 | 17.960 | 17.160 | 17.620 | 17.620 | 52,141,790 |
| 2024-07-18 | 17.020 | 17.800 | 16.980 | 17.300 | 17.300 | 38,102,204 |
| 2024-07-17 | 18.200 | 18.340 | 17.100 | 17.160 | 17.160 | 51,349,003 |
| 2024-07-16 | 17.940 | 18.380 | 17.760 | 18.100 | 18.100 | 30,837,547 |
| 2024-07-15 | 18.180 | 18.440 | 18.020 | 18.160 | 18.160 | 24,149,463 |
| 2024-07-12 | 18.100 | 18.200 | 17.820 | 18.100 | 18.100 | 34,897,802 |
| 2024-07-11 | 18.120 | 18.340 | 18.000 | 18.180 | 18.180 | 32,817,191 |
| 2024-07-10 | 18.040 | 18.480 | 17.760 | 17.760 | 17.760 | 27,506,867 |
| 2024-07-09 | 17.500 | 18.300 | 17.360 | 18.040 | 18.040 | 57,323,101 |
| 2024-07-08 | 17.320 | 17.700 | 17.240 | 17.440 | 17.440 | 19,160,490 |
| 2024-07-05 | 17.480 | 17.720 | 17.160 | 17.320 | 17.320 | 24,403,255 |
| 2024-07-04 | 17.700 | 17.860 | 17.380 | 17.480 | 17.480 | 21,260,402 |
| 2024-07-03 | 17.140 | 17.780 | 17.100 | 17.540 | 17.540 | 28,782,125 |
| 2024-07-02 | 17.080 | 17.480 | 16.920 | 17.060 | 17.060 | 25,799,018 |
| 2024-06-28 | 16.820 | 17.380 | 16.820 | 17.120 | 17.120 | 25,247,725 |
| 2024-06-27 | 17.460 | 17.600 | 16.900 | 16.940 | 16.940 | 42,928,080 |
| 2024-06-26 | 17.440 | 17.880 | 17.240 | 17.700 | 17.700 | 40,567,463 |
| 2024-06-25 | 17.960 | 18.040 | 17.020 | 17.200 | 17.200 | 66,638,456 |
| 2024-06-24 | 18.660 | 19.080 | 17.700 | 17.980 | 17.980 | 68,237,085 |
| 2024-06-21 | 18.940 | 18.960 | 18.440 | 18.620 | 18.620 | 48,898,032 |
| 2024-06-20 | 18.900 | 19.880 | 18.820 | 19.140 | 19.140 | 91,017,981 |
| 2024-06-19 | 18.900 | 18.980 | 18.380 | 18.860 | 18.860 | 51,967,741 |
| 2024-06-18 | 18.280 | 18.880 | 18.180 | 18.660 | 18.660 | 55,773,011 |
| 2024-06-17 | 17.680 | 18.340 | 17.560 | 18.080 | 18.080 | 41,943,090 |
| 2024-06-14 | 18.100 | 18.100 | 17.620 | 17.620 | 17.620 | 33,403,625 |
| 2024-06-13 | 18.140 | 18.520 | 18.000 | 18.100 | 18.100 | 51,003,464 |
| 2024-06-12 | 18.700 | 18.740 | 17.520 | 17.860 | 17.860 | 74,860,131 |
| 2024-06-11 | 18.300 | 18.900 | 18.160 | 18.640 | 18.640 | 69,328,611 |
| 2024-06-07 | 18.280 | 18.620 | 17.860 | 18.380 | 18.380 | 76,192,938 |
| 2024-06-06 | 17.500 | 18.420 | 17.460 | 18.060 | 18.060 | 132,290,532 |
| 2024-06-05 | 16.720 | 17.380 | 16.720 | 17.100 | 17.100 | 57,540,188 |
| 2024-06-04 | 16.720 | 16.880 | 16.420 | 16.760 | 16.760 | 29,532,378 |
| 2024-06-03 | 16.600 | 17.380 | 16.600 | 16.700 | 16.700 | 63,742,946 |
| 2024-05-31 | 16.920 | 16.940 | 16.440 | 16.540 | 16.540 | 36,455,070 |
| 2024-05-30 | 16.060 | 16.960 | 16.060 | 16.840 | 16.840 | 88,292,014 |
| 2024-05-29 | 16.300 | 16.500 | 16.000 | 16.060 | 16.060 | 30,099,930 |
| 2024-05-28 | 16.860 | 16.980 | 16.200 | 16.280 | 16.280 | 64,965,737 |
| 2024-05-27 | 15.580 | 16.580 | 15.580 | 16.480 | 16.480 | 72,866,504 |
| 2024-05-24 | 15.520 | 15.800 | 15.300 | 15.340 | 15.340 | 19,819,685 |
| 2024-05-23 | 16.080 | 16.120 | 15.580 | 15.600 | 15.600 | 28,373,434 |
| 2024-05-22 | 16.100 | 16.360 | 15.980 | 16.080 | 16.080 | 31,802,217 |
| 2024-05-21 | 16.720 | 16.820 | 15.980 | 16.040 | 16.040 | 35,558,766 |
| 2024-05-20 | 16.860 | 16.980 | 16.640 | 16.700 | 16.700 | 31,704,573 |
| 2024-05-17 | 16.700 | 16.940 | 16.500 | 16.840 | 16.840 | 39,480,856 |
| 2024-05-16 | 16.260 | 16.820 | 16.060 | 16.620 | 16.620 | 48,473,770 |
| 2024-05-14 | 16.400 | 16.780 | 16.300 | 16.300 | 16.300 | 30,040,591 |
| 2024-05-13 | 16.180 | 16.460 | 15.800 | 16.400 | 16.400 | 31,809,013 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.