Semiconductor Manufacturing International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 16.440 | 16.440 | 15.960 | 16.260 | 16.260 | 66,962,354 |
| 2024-05-09 | 15.360 | 16.180 | 15.360 | 16.020 | 16.020 | 43,172,155 |
| 2024-05-08 | 15.720 | 15.820 | 15.280 | 15.300 | 15.300 | 25,365,324 |
| 2024-05-07 | 16.000 | 16.000 | 15.620 | 15.740 | 15.740 | 21,148,355 |
| 2024-05-06 | 16.020 | 16.140 | 15.760 | 16.000 | 16.000 | 24,895,157 |
| 2024-05-03 | 16.200 | 16.300 | 15.800 | 16.000 | 16.000 | 15,972,247 |
| 2024-05-02 | 15.600 | 15.840 | 15.280 | 15.840 | 15.840 | 10,312,176 |
| 2024-04-30 | 15.800 | 15.900 | 15.380 | 15.520 | 15.520 | 26,005,937 |
| 2024-04-29 | 15.700 | 16.120 | 15.600 | 15.720 | 15.720 | 41,060,481 |
| 2024-04-26 | 15.160 | 15.760 | 15.140 | 15.540 | 15.540 | 38,683,554 |
| 2024-04-25 | 14.800 | 15.360 | 14.760 | 15.100 | 15.100 | 34,346,454 |
| 2024-04-24 | 14.400 | 14.940 | 14.260 | 14.860 | 14.860 | 40,644,713 |
| 2024-04-23 | 14.380 | 14.420 | 14.160 | 14.340 | 14.340 | 16,214,396 |
| 2024-04-22 | 14.480 | 14.620 | 14.160 | 14.240 | 14.240 | 25,059,904 |
| 2024-04-19 | 14.320 | 14.440 | 14.160 | 14.320 | 14.320 | 17,427,630 |
| 2024-04-18 | 14.240 | 14.600 | 14.040 | 14.520 | 14.520 | 21,057,210 |
| 2024-04-17 | 14.020 | 14.300 | 14.020 | 14.180 | 14.180 | 18,641,070 |
| 2024-04-16 | 14.480 | 14.500 | 14.020 | 14.020 | 14.020 | 29,593,617 |
| 2024-04-15 | 14.120 | 14.740 | 14.100 | 14.520 | 14.520 | 30,176,064 |
| 2024-04-12 | 14.500 | 14.500 | 14.160 | 14.180 | 14.180 | 24,937,700 |
| 2024-04-11 | 14.580 | 14.760 | 14.280 | 14.440 | 14.440 | 48,284,277 |
| 2024-04-10 | 14.880 | 15.200 | 14.700 | 14.700 | 14.700 | 27,371,560 |
| 2024-04-09 | 14.520 | 15.040 | 14.520 | 14.980 | 14.980 | 25,284,874 |
| 2024-04-08 | 15.020 | 15.020 | 14.360 | 14.520 | 14.520 | 48,223,740 |
| 2024-04-05 | 15.200 | 15.300 | 14.640 | 14.920 | 14.920 | 9,064,338 |
| 2024-04-03 | 15.500 | 15.800 | 15.160 | 15.160 | 15.160 | 31,007,143 |
| 2024-04-02 | 15.200 | 15.420 | 15.060 | 15.240 | 15.240 | 26,945,510 |
| 2024-03-28 | 15.060 | 15.480 | 15.000 | 15.160 | 15.160 | 22,918,959 |
| 2024-03-27 | 15.500 | 15.540 | 14.880 | 14.920 | 14.920 | 45,057,995 |
| 2024-03-26 | 15.600 | 15.760 | 15.360 | 15.400 | 15.400 | 16,643,480 |
| 2024-03-25 | 15.800 | 15.860 | 15.360 | 15.500 | 15.500 | 36,015,150 |
| 2024-03-22 | 16.680 | 16.720 | 15.660 | 15.800 | 15.800 | 74,861,354 |
| 2024-03-21 | 16.980 | 17.120 | 16.580 | 16.720 | 16.720 | 30,434,685 |
| 2024-03-20 | 16.700 | 16.980 | 16.620 | 16.660 | 16.660 | 14,634,850 |
| 2024-03-19 | 16.860 | 16.980 | 16.560 | 16.620 | 16.620 | 22,955,109 |
| 2024-03-18 | 16.860 | 17.180 | 16.520 | 17.020 | 17.020 | 44,037,852 |
| 2024-03-15 | 16.660 | 16.940 | 16.400 | 16.860 | 16.860 | 26,663,023 |
| 2024-03-14 | 17.200 | 17.260 | 16.700 | 16.780 | 16.780 | 33,142,764 |
| 2024-03-13 | 17.300 | 17.800 | 17.140 | 17.180 | 17.180 | 39,486,071 |
| 2024-03-12 | 17.200 | 17.400 | 16.880 | 17.240 | 17.240 | 39,377,200 |
| 2024-03-11 | 16.640 | 17.140 | 16.520 | 17.060 | 17.060 | 31,905,327 |
| 2024-03-08 | 16.600 | 16.840 | 16.460 | 16.620 | 16.620 | 26,124,081 |
| 2024-03-07 | 16.760 | 17.080 | 16.300 | 16.400 | 16.400 | 31,561,138 |
| 2024-03-06 | 16.440 | 16.980 | 16.140 | 16.600 | 16.600 | 42,443,144 |
| 2024-03-05 | 16.780 | 17.100 | 16.380 | 16.380 | 16.380 | 42,622,168 |
| 2024-03-04 | 17.280 | 17.520 | 16.840 | 16.920 | 16.920 | 43,300,447 |
| 2024-03-01 | 16.940 | 17.460 | 16.820 | 17.040 | 17.040 | 66,878,350 |
| 2024-02-29 | 15.820 | 17.200 | 15.700 | 16.780 | 16.780 | 101,383,968 |
| 2024-02-28 | 16.840 | 17.380 | 15.600 | 15.840 | 15.840 | 91,816,616 |
| 2024-02-27 | 15.120 | 16.960 | 14.920 | 16.620 | 16.620 | 118,394,540 |
| 2024-02-26 | 15.020 | 15.400 | 14.840 | 15.080 | 15.080 | 29,078,107 |
| 2024-02-23 | 15.300 | 15.560 | 14.920 | 14.980 | 14.980 | 49,783,391 |
| 2024-02-22 | 15.040 | 15.440 | 14.920 | 15.160 | 15.160 | 40,493,645 |
| 2024-02-21 | 14.380 | 15.220 | 14.300 | 15.040 | 15.040 | 63,665,150 |
| 2024-02-20 | 14.660 | 14.700 | 14.180 | 14.340 | 14.340 | 50,812,328 |
| 2024-02-19 | 15.120 | 15.120 | 14.520 | 14.560 | 14.560 | 53,223,494 |
| 2024-02-16 | 14.800 | 15.360 | 14.660 | 15.120 | 15.120 | 19,787,116 |
| 2024-02-15 | 14.560 | 14.900 | 14.460 | 14.580 | 14.580 | 8,800,068 |
| 2024-02-14 | 14.020 | 14.780 | 14.000 | 14.560 | 14.560 | 8,057,749 |
| 2024-02-09 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 0 |
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.