Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	17.640	17.920	17.520	17.700	17.700	15,209,511
2023-08-14	18.000	18.020	17.460	17.640	17.640	32,076,439
2023-08-11	18.600	18.660	18.040	18.100	18.100	25,677,752
2023-08-10	18.500	18.540	18.260	18.480	18.480	13,162,084
2023-08-09	18.460	18.580	18.320	18.580	18.580	14,736,461
2023-08-08	18.560	18.720	18.300	18.460	18.460	18,507,508
2023-08-07	18.780	18.900	18.440	18.620	18.620	22,802,919
2023-08-04	19.080	19.160	18.720	18.720	18.720	22,357,850
2023-08-03	18.980	19.120	18.800	18.800	18.800	15,381,599
2023-08-02	19.240	19.600	18.920	18.920	18.920	15,150,176
2023-08-01	19.700	19.840	19.240	19.260	19.260	19,055,649
2023-07-31	19.800	20.250	19.620	19.680	19.680	28,575,259
2023-07-28	19.100	19.760	19.020	19.620	19.620	22,782,987
2023-07-27	19.000	19.220	18.900	19.100	19.100	16,431,458
2023-07-26	18.900	19.200	18.780	18.920	18.920	17,458,581
2023-07-25	18.880	19.040	18.640	18.920	18.920	31,775,469
2023-07-24	19.000	19.000	18.220	18.480	18.480	32,816,216
2023-07-21	19.300	19.360	18.860	19.020	19.020	19,988,886
2023-07-20	19.440	19.640	19.260	19.260	19.260	13,400,925
2023-07-19	19.460	19.560	19.280	19.380	19.380	17,870,108
2023-07-18	19.860	20.400	19.460	19.620	19.620	40,197,053
2023-07-14	20.000	20.400	19.960	20.150	20.150	40,792,090
2023-07-13	19.920	20.100	19.700	19.860	19.860	24,995,023
2023-07-12	19.980	20.000	19.460	19.600	19.600	20,044,860
2023-07-11	19.760	20.150	19.640	19.800	19.800	22,252,608
2023-07-10	19.900	20.000	19.520	19.640	19.640	17,471,259
2023-07-07	19.880	19.940	19.500	19.700	19.700	29,212,126
2023-07-06	20.050	20.400	19.800	19.880	19.880	17,305,183
2023-07-05	20.800	21.050	20.200	20.250	20.250	14,523,819
2023-07-04	20.600	21.250	20.450	20.800	20.800	21,689,858
2023-07-03	20.450	20.700	20.000	20.600	20.600	30,199,571
2023-06-30	20.200	20.600	20.200	20.400	20.400	15,233,999
2023-06-29	20.600	21.000	20.200	20.400	20.400	21,321,850
2023-06-28	20.500	20.950	20.200	20.600	20.600	29,254,372
2023-06-27	19.960	20.800	19.940	20.700	20.700	27,855,516
2023-06-26	20.300	20.350	19.340	19.920	19.920	53,409,852
2023-06-23	20.350	20.600	19.980	20.100	20.100	6,665,954
2023-06-21	20.950	21.150	20.300	20.450	20.450	43,136,714
2023-06-20	22.450	22.700	20.950	21.150	21.150	57,039,513
2023-06-19	22.600	22.900	22.150	22.450	22.450	26,885,851
2023-06-16	22.600	22.950	22.450	22.550	22.550	24,489,767
2023-06-15	22.900	23.200	22.150	22.750	22.750	30,636,850
2023-06-14	22.500	23.100	22.450	22.650	22.650	45,812,023
2023-06-13	21.450	22.800	21.450	22.500	22.500	49,859,048
2023-06-12	21.150	21.600	21.050	21.500	21.500	21,855,295
2023-06-09	21.450	21.550	21.050	21.150	21.150	20,954,673
2023-06-08	21.850	21.850	21.200	21.300	21.300	20,328,435
2023-06-07	21.450	21.950	21.150	21.700	21.700	37,024,425
2023-06-06	21.200	21.600	20.800	21.200	21.200	36,057,526
2023-06-05	19.900	21.200	19.900	21.200	21.200	57,471,740
2023-06-02	20.150	20.300	19.700	19.940	19.940	46,063,636
2023-06-01	20.250	20.450	19.900	19.900	19.900	23,450,075
2023-05-31	19.900	20.550	19.700	20.300	20.300	30,968,142
2023-05-30	20.300	20.300	19.540	19.920	19.920	25,041,480
2023-05-29	20.000	20.650	19.840	20.000	20.000	38,583,319
2023-05-25	19.760	20.050	19.040	19.460	19.460	37,872,727
2023-05-24	19.500	20.200	19.060	19.680	19.680	42,107,476
2023-05-23	21.250	21.350	19.600	19.700	19.700	48,495,663
2023-05-22	21.350	21.450	20.900	21.050	21.050	22,353,478
2023-05-19	21.200	21.500	20.800	20.800	20.800	30,514,727

← NewerPage 14 of 21 · 1,231 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.