Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	14.220	14.740	14.200	14.440	14.440	33,665,156
2024-02-07	14.940	15.120	13.940	14.120	14.120	106,355,424
2024-02-06	14.160	15.500	14.160	15.340	15.340	51,667,176
2024-02-05	13.980	14.580	13.880	14.120	14.120	38,780,358
2024-02-02	14.460	14.660	13.900	14.080	14.080	23,718,754
2024-02-01	14.080	14.680	13.920	14.280	14.280	26,592,861
2024-01-31	14.360	14.740	14.020	14.080	14.080	34,781,018
2024-01-30	15.140	15.280	14.340	14.420	14.420	52,043,598
2024-01-29	15.700	15.860	14.920	15.400	15.400	37,690,441
2024-01-26	16.400	16.400	15.440	15.560	15.560	41,903,234
2024-01-25	15.500	16.360	15.400	16.040	16.040	46,491,034
2024-01-24	15.540	15.760	15.100	15.500	15.500	36,474,397
2024-01-23	15.000	15.620	14.940	15.200	15.200	38,350,881
2024-01-22	15.680	15.760	14.740	15.000	15.000	47,691,724
2024-01-19	16.000	16.460	15.620	15.620	15.620	34,460,430
2024-01-18	15.880	16.120	15.620	15.840	15.840	38,476,529
2024-01-17	16.760	16.820	15.820	15.900	15.900	40,816,418
2024-01-16	17.060	17.400	16.660	16.760	16.760	27,639,721
2024-01-15	17.300	17.300	17.300	17.300	17.300	0
2024-01-12	17.660	17.800	17.240	17.360	17.360	18,898,995
2024-01-11	17.220	17.900	17.080	17.740	17.740	30,073,399
2024-01-10	17.520	17.580	16.980	17.220	17.220	26,247,176
2024-01-09	17.820	17.940	17.440	17.620	17.620	23,395,948
2024-01-08	18.680	18.680	17.500	17.820	17.820	43,172,835
2024-01-05	18.700	18.940	18.300	18.460	18.460	21,595,300
2024-01-04	18.980	18.980	18.560	18.840	18.840	14,236,037
2024-01-03	19.200	19.380	18.800	18.940	18.940	25,819,467
2024-01-02	20.050	20.050	19.260	19.400	19.400	25,004,260
2023-12-29	20.100	20.250	19.560	19.860	19.860	31,959,444
2023-12-28	19.800	20.500	19.700	20.200	20.200	29,740,291
2023-12-27	20.150	20.250	19.420	19.740	19.740	44,259,257
2023-12-22	20.650	20.950	20.050	20.150	20.150	26,682,091
2023-12-21	20.400	20.650	20.200	20.450	20.450	11,066,025
2023-12-20	20.650	20.750	20.300	20.500	20.500	11,958,907
2023-12-19	20.350	20.900	20.100	20.450	20.450	17,622,852
2023-12-18	20.850	20.850	20.150	20.350	20.350	18,226,499
2023-12-15	20.700	21.100	20.600	20.600	20.600	21,509,200
2023-12-14	20.800	21.100	20.250	20.300	20.300	23,583,425
2023-12-13	20.850	21.100	20.550	20.550	20.550	13,782,739
2023-12-12	21.000	21.350	20.650	20.850	20.850	21,954,801
2023-12-11	20.300	21.000	20.050	20.850	20.850	20,159,872
2023-12-08	20.950	21.200	20.550	20.550	20.550	16,742,500
2023-12-07	21.250	21.250	20.700	20.750	20.750	13,391,615
2023-12-06	20.400	21.300	20.400	21.100	21.100	34,260,378
2023-12-05	20.900	21.050	20.350	20.750	20.750	29,272,758
2023-12-04	21.750	21.750	20.700	20.900	20.900	39,491,846
2023-12-01	22.200	22.250	21.200	21.250	21.250	47,562,283
2023-11-30	22.900	22.950	22.150	22.150	22.150	21,984,983
2023-11-29	22.900	22.900	22.200	22.600	22.600	18,849,053
2023-11-28	22.400	23.000	22.100	22.750	22.750	42,985,234
2023-11-27	21.850	22.350	21.250	22.200	22.200	35,931,448
2023-11-24	21.450	21.700	21.400	21.550	21.550	14,295,053
2023-11-23	21.500	21.900	21.200	21.800	21.800	24,676,088
2023-11-22	21.750	21.950	21.100	21.450	21.450	30,789,827
2023-11-21	22.500	22.650	21.700	21.700	21.700	35,319,979
2023-11-20	21.950	22.500	21.600	22.400	22.400	43,785,459
2023-11-17	21.650	22.100	21.600	21.600	21.600	22,557,935
2023-11-16	22.350	22.350	21.500	21.850	21.850	28,435,789
2023-11-15	22.400	22.500	21.800	22.350	22.350	38,247,309
2023-11-14	22.300	22.300	21.300	22.050	22.050	53,151,888

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.