Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	16.640	16.820	16.520	16.600	16.600	18,351,349
2023-02-16	17.040	17.140	16.700	16.740	16.740	23,014,755
2023-02-15	17.060	17.220	16.980	17.000	17.000	17,189,982
2023-02-14	17.180	17.280	17.040	17.040	17.040	11,585,741
2023-02-13	17.140	17.280	16.960	17.060	17.060	25,735,385
2023-02-10	17.400	17.720	17.200	17.240	17.240	39,449,176
2023-02-09	17.420	18.300	17.340	18.020	18.020	27,814,864
2023-02-08	17.400	17.780	17.400	17.420	17.420	12,520,841
2023-02-07	17.400	17.640	17.240	17.480	17.480	14,178,679
2023-02-06	17.400	17.640	17.220	17.220	17.220	19,138,235
2023-02-03	17.920	18.000	17.660	17.680	17.680	20,555,391
2023-02-02	17.900	18.480	17.680	17.840	17.840	48,763,058
2023-02-01	17.240	17.840	17.160	17.720	17.720	32,098,646
2023-01-31	17.360	17.520	17.080	17.240	17.240	19,830,923
2023-01-30	17.900	17.980	17.300	17.400	17.400	45,028,967
2023-01-27	18.340	18.340	18.020	18.320	18.320	13,165,244
2023-01-26	18.000	18.400	17.940	18.400	18.400	18,031,572
2023-01-20	17.560	17.880	17.460	17.800	17.800	8,809,540
2023-01-19	17.600	17.840	17.500	17.500	17.500	7,215,839
2023-01-18	17.480	17.900	17.460	17.660	17.660	22,859,587
2023-01-17	17.380	17.800	17.380	17.480	17.480	27,348,748
2023-01-16	17.180	17.560	17.040	17.320	17.320	22,776,972
2023-01-13	17.220	17.320	16.960	17.180	17.180	16,812,954
2023-01-12	17.320	17.400	17.000	17.140	17.140	13,475,855
2023-01-11	17.680	17.760	17.180	17.180	17.180	20,064,468
2023-01-10	17.380	17.840	17.380	17.520	17.520	21,775,037
2023-01-09	17.140	17.460	17.000	17.400	17.400	24,984,065
2023-01-06	17.000	17.420	16.740	16.900	16.900	28,757,135
2023-01-05	17.060	17.060	16.820	16.940	16.940	24,051,914
2023-01-04	17.020	17.120	16.700	16.960	16.960	27,123,080
2023-01-03	16.700	16.920	16.420	16.820	16.820	17,397,270
2022-12-30	16.720	16.780	16.580	16.720	16.720	9,329,557
2022-12-29	16.780	16.920	16.500	16.520	16.520	17,712,800
2022-12-28	16.800	17.140	16.780	16.920	16.920	19,560,142
2022-12-23	16.900	17.060	16.740	16.740	16.740	12,913,870
2022-12-22	16.880	17.160	16.880	17.020	17.020	15,821,904
2022-12-21	16.860	16.920	16.600	16.800	16.800	10,091,499
2022-12-20	17.200	17.220	16.660	16.660	16.660	22,004,354
2022-12-19	17.500	17.740	17.080	17.140	17.140	19,365,230
2022-12-16	17.400	17.780	17.060	17.520	17.520	30,784,022
2022-12-15	17.720	18.140	17.520	17.540	17.540	40,769,768
2022-12-14	18.180	18.180	17.280	17.520	17.520	78,435,107
2022-12-13	16.700	18.180	16.560	18.180	18.180	78,718,833
2022-12-12	16.760	16.980	16.580	16.580	16.580	22,456,349
2022-12-09	16.520	17.000	16.500	16.900	16.900	47,944,569
2022-12-08	16.480	16.680	16.260	16.500	16.500	26,280,104
2022-12-07	16.220	16.900	16.200	16.340	16.340	46,314,372
2022-12-06	16.140	16.460	16.100	16.160	16.160	35,326,429
2022-12-05	16.120	16.440	16.020	16.120	16.120	55,246,929
2022-12-02	16.780	16.780	15.760	15.760	15.760	66,270,341
2022-12-01	17.140	17.300	16.540	16.660	16.660	43,919,286
2022-11-30	17.020	17.160	16.720	16.980	16.980	22,941,819
2022-11-29	16.800	17.060	16.660	17.020	17.020	22,639,200
2022-11-28	16.720	16.760	16.360	16.580	16.580	21,852,650
2022-11-25	17.380	17.760	17.000	17.040	17.040	23,281,227
2022-11-24	17.140	17.440	17.020	17.340	17.340	18,588,525
2022-11-23	17.200	17.220	16.880	16.920	16.920	15,709,337
2022-11-22	17.000	17.240	16.920	16.920	16.920	18,638,208
2022-11-21	16.900	17.200	16.720	17.000	17.000	20,371,040
2022-11-18	17.600	17.600	16.920	17.000	17.000	31,533,256

← NewerPage 16 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.