Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	20.900	21.350	20.650	21.000	21.000	29,750,870
2023-05-17	20.500	21.100	20.300	20.400	20.400	36,529,032
2023-05-16	20.650	20.800	20.250	20.400	20.400	16,882,198
2023-05-15	20.000	20.600	19.600	20.500	20.500	34,064,250
2023-05-12	20.400	21.250	20.150	20.200	20.200	63,663,389
2023-05-11	19.960	20.300	19.900	20.150	20.150	33,723,933
2023-05-10	19.420	19.860	19.300	19.680	19.680	51,742,639
2023-05-09	20.850	20.900	19.000	19.260	19.260	122,990,713
2023-05-08	21.150	21.650	20.700	20.800	20.800	54,907,065
2023-05-05	21.550	21.950	20.850	20.950	20.950	45,071,033
2023-05-04	22.200	22.200	21.100	21.500	21.500	43,923,064
2023-05-03	22.000	22.200	21.500	21.800	21.800	11,042,805
2023-05-02	22.850	23.300	22.500	22.500	22.500	9,534,269
2023-04-28	21.650	22.700	21.650	22.550	22.550	51,640,065
2023-04-27	21.550	22.400	21.300	21.650	21.650	52,255,200
2023-04-26	21.850	22.350	20.600	21.600	21.600	77,741,813
2023-04-25	23.050	23.350	21.500	21.700	21.700	102,784,829
2023-04-24	23.300	23.900	21.900	23.000	23.000	100,117,556
2023-04-21	25.650	25.750	22.550	23.250	23.250	127,879,901
2023-04-20	24.150	25.700	24.150	25.600	25.600	136,680,211
2023-04-19	23.950	25.300	23.250	24.100	24.100	99,171,243
2023-04-18	24.800	24.800	23.300	23.700	23.700	72,544,007
2023-04-17	24.200	25.000	23.950	24.650	24.650	104,284,305
2023-04-14	22.500	23.900	21.600	23.900	23.900	132,487,758
2023-04-13	22.800	23.350	22.000	22.300	22.300	62,590,223
2023-04-12	21.700	23.300	21.700	23.050	23.050	98,166,338
2023-04-11	22.700	23.300	21.200	21.800	21.800	126,007,953
2023-04-06	21.100	23.150	21.000	22.450	22.450	183,134,907
2023-04-04	20.350	21.550	20.050	20.850	20.850	172,316,796
2023-04-03	18.520	20.800	18.520	20.000	20.000	151,666,502
2023-03-31	18.360	18.940	18.320	18.600	18.600	47,870,232
2023-03-30	17.900	18.380	17.900	18.260	18.260	45,447,880
2023-03-29	17.980	18.200	17.500	17.860	17.860	53,407,117
2023-03-28	17.820	17.960	17.440	17.680	17.680	27,983,110
2023-03-27	17.840	18.080	17.440	17.700	17.700	35,762,862
2023-03-24	18.880	18.880	17.600	17.940	17.940	73,359,220
2023-03-23	18.500	18.900	18.300	18.680	18.680	54,967,975
2023-03-22	18.860	18.980	18.260	18.380	18.380	60,778,134
2023-03-21	18.880	18.980	18.200	18.720	18.720	54,749,677
2023-03-20	18.940	19.480	18.360	18.620	18.620	82,000,679
2023-03-17	17.740	18.940	17.520	18.940	18.940	135,681,748
2023-03-16	17.400	17.760	17.120	17.280	17.280	40,488,327
2023-03-15	17.480	18.000	17.280	17.520	17.520	65,112,833
2023-03-14	16.200	17.480	16.100	17.220	17.220	117,042,514
2023-03-13	15.800	16.340	15.800	16.100	16.100	25,419,092
2023-03-10	16.460	16.620	15.700	15.700	15.700	54,148,081
2023-03-09	16.440	16.880	16.440	16.480	16.480	11,419,607
2023-03-08	16.600	16.660	16.460	16.500	16.500	10,838,585
2023-03-07	16.740	17.020	16.600	16.680	16.680	14,014,938
2023-03-06	16.880	17.160	16.720	16.720	16.720	17,684,947
2023-03-03	16.820	17.040	16.680	16.880	16.880	28,745,351
2023-03-02	16.400	16.740	16.360	16.560	16.560	17,055,918
2023-03-01	16.020	16.560	16.020	16.400	16.400	18,191,671
2023-02-28	16.360	16.360	16.000	16.040	16.040	17,407,384
2023-02-27	16.460	16.520	15.960	16.120	16.120	27,280,439
2023-02-24	16.620	16.720	16.520	16.520	16.520	13,322,976
2023-02-23	16.600	16.720	16.500	16.500	16.500	12,031,953
2023-02-22	16.600	16.800	16.540	16.540	16.540	12,185,349
2023-02-21	16.740	16.940	16.620	16.680	16.680	13,142,385
2023-02-20	16.600	16.800	16.580	16.700	16.700	11,600,152

← NewerPage 15 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.