Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	17.600	17.600	16.900	17.400	17.400	42,540,606
2022-11-16	17.900	18.680	17.520	17.640	17.640	61,461,813
2022-11-15	16.680	18.060	16.500	17.940	17.940	106,880,177
2022-11-14	17.100	17.100	16.420	16.460	16.460	32,789,766
2022-11-11	17.200	17.300	16.480	16.740	16.740	48,821,899
2022-11-10	16.960	16.980	16.580	16.680	16.680	14,415,778
2022-11-09	16.980	17.300	16.660	17.080	17.080	27,570,115
2022-11-08	17.060	17.100	16.740	16.940	16.940	14,653,422
2022-11-07	16.560	17.060	16.560	16.880	16.880	35,166,253
2022-11-04	16.360	16.920	16.280	16.520	16.520	31,044,835
2022-11-03	16.700	16.880	16.220	16.340	16.340	22,904,668
2022-11-02	16.560	17.000	16.560	16.880	16.880	18,380,448
2022-11-01	16.440	16.960	16.400	16.820	16.820	32,328,554
2022-10-31	16.300	16.760	16.180	16.400	16.400	30,494,164
2022-10-28	16.760	16.760	15.880	16.100	16.100	28,850,974
2022-10-27	16.260	17.160	16.100	16.640	16.640	63,184,734
2022-10-26	15.580	16.320	15.480	16.060	16.060	32,306,276
2022-10-25	15.040	16.120	15.040	15.640	15.640	31,387,100
2022-10-24	15.900	16.040	15.000	15.400	15.400	30,570,861
2022-10-21	15.960	16.100	15.740	15.980	15.980	15,927,084
2022-10-20	15.400	16.100	15.180	15.760	15.760	30,867,051
2022-10-19	15.640	15.740	15.400	15.520	15.520	12,577,854
2022-10-18	15.680	15.800	15.360	15.800	15.800	16,388,432
2022-10-17	15.200	15.600	15.000	15.360	15.360	18,159,802
2022-10-14	15.360	15.620	15.180	15.320	15.320	16,146,463
2022-10-13	15.480	15.600	14.940	15.160	15.160	24,658,418
2022-10-12	15.500	15.840	14.900	15.600	15.600	43,038,266
2022-10-11	16.520	16.740	15.600	15.760	15.760	27,941,469
2022-10-10	16.580	16.820	16.300	16.520	16.520	35,227,446
2022-10-07	17.000	17.240	16.960	17.200	17.200	10,155,042
2022-10-06	16.980	17.060	16.740	17.000	17.000	8,157,110
2022-10-05	16.500	17.000	16.320	16.940	16.940	17,185,765
2022-10-03	15.960	16.300	15.900	16.140	16.140	6,736,560
2022-09-30	15.900	16.340	15.740	16.000	16.000	10,288,547
2022-09-29	16.020	16.520	15.880	15.980	15.980	14,578,674
2022-09-28	16.500	16.620	15.860	15.960	15.960	28,465,403
2022-09-27	16.420	16.600	16.200	16.600	16.600	18,919,657
2022-09-26	16.280	16.520	16.180	16.420	16.420	19,348,138
2022-09-23	16.480	16.540	16.200	16.460	16.460	21,503,409
2022-09-22	16.200	16.540	16.040	16.500	16.500	19,692,850
2022-09-21	16.400	16.500	16.100	16.460	16.460	20,986,398
2022-09-20	16.100	16.560	16.060	16.420	16.420	21,862,401
2022-09-19	16.300	16.300	15.840	16.060	16.060	18,657,991
2022-09-16	16.080	16.560	16.000	16.300	16.300	28,983,721
2022-09-15	15.760	16.300	15.760	16.200	16.200	16,569,069
2022-09-14	15.740	15.900	15.720	15.900	15.900	15,579,865
2022-09-13	16.080	16.160	15.920	16.120	16.120	13,366,239
2022-09-09	15.660	16.040	15.640	15.940	15.940	16,859,247
2022-09-08	15.720	15.860	15.700	15.800	15.800	16,590,725
2022-09-07	15.340	15.760	15.340	15.680	15.680	26,678,314
2022-09-06	15.260	15.540	15.100	15.500	15.500	20,248,469
2022-09-05	15.040	15.200	14.840	15.140	15.140	24,232,284
2022-09-02	15.880	16.000	15.000	15.000	15.000	46,555,890
2022-09-01	15.800	16.040	15.680	15.800	15.800	20,684,940
2022-08-31	15.240	15.940	15.240	15.800	15.800	26,267,359
2022-08-30	15.400	15.580	15.220	15.420	15.420	18,435,768
2022-08-29	15.300	15.620	15.260	15.300	15.300	23,073,000
2022-08-26	15.820	15.840	15.520	15.620	15.620	18,568,200
2022-08-25	15.300	15.740	15.220	15.740	15.740	13,947,571
2022-08-24	15.760	15.780	15.200	15.280	15.280	21,871,599

← NewerPage 17 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.