Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	15.760	15.780	15.200	15.280	15.280	21,871,599
2022-08-23	15.720	15.860	15.580	15.580	15.580	13,911,897
2022-08-22	15.840	15.860	15.580	15.720	15.720	12,365,105
2022-08-19	15.840	16.040	15.720	15.860	15.860	8,957,588
2022-08-18	16.140	16.240	15.840	15.840	15.840	12,587,051
2022-08-17	16.000	16.300	15.940	16.040	16.040	13,857,359
2022-08-16	16.080	16.200	15.860	15.860	15.860	17,008,084
2022-08-15	16.780	16.900	15.840	16.040	16.040	58,955,256
2022-08-12	17.600	17.620	16.940	17.080	17.080	33,317,867
2022-08-11	17.380	17.920	17.320	17.720	17.720	28,850,353
2022-08-10	17.460	17.680	17.020	17.140	17.140	19,720,660
2022-08-09	17.440	17.780	17.240	17.500	17.500	22,280,000
2022-08-08	18.080	18.080	17.340	17.540	17.540	33,714,922
2022-08-05	16.800	17.980	16.780	17.900	17.900	70,578,751
2022-08-04	16.480	17.020	16.480	16.720	16.720	30,672,009
2022-08-03	15.700	17.060	15.620	16.180	16.180	63,962,528
2022-08-02	15.900	15.900	15.260	15.540	15.540	27,606,838
2022-08-01	16.360	16.400	15.920	16.100	16.100	15,430,839
2022-07-29	16.800	16.840	16.200	16.380	16.380	14,520,340
2022-07-28	16.800	16.900	16.640	16.740	16.740	15,114,566
2022-07-27	16.880	17.020	16.460	16.620	16.620	13,961,139
2022-07-26	17.320	17.360	16.780	17.000	17.000	13,885,036
2022-07-25	16.980	17.260	16.940	17.200	17.200	16,505,563
2022-07-22	16.980	17.060	16.760	16.900	16.900	20,447,440
2022-07-21	16.580	16.900	16.500	16.620	16.620	9,041,302
2022-07-20	16.600	16.680	16.500	16.580	16.580	6,886,365
2022-07-19	16.500	16.620	16.260	16.380	16.380	9,614,545
2022-07-18	16.140	16.640	16.100	16.580	16.580	19,614,402
2022-07-15	16.160	16.320	15.840	15.900	15.900	14,179,907
2022-07-14	16.180	16.340	16.040	16.140	16.140	11,941,510
2022-07-13	16.540	16.720	16.000	16.180	16.180	22,959,056
2022-07-12	17.040	17.100	16.480	16.520	16.520	20,756,266
2022-07-11	17.260	17.320	17.000	17.100	17.100	15,461,332
2022-07-08	17.400	17.580	17.320	17.500	17.500	13,549,791
2022-07-07	17.020	17.520	17.020	17.300	17.300	21,864,915
2022-07-06	17.520	17.660	17.060	17.180	17.180	30,549,180
2022-07-05	17.900	17.900	17.540	17.600	17.600	14,753,914
2022-07-04	17.820	17.820	17.500	17.600	17.600	33,333,750
2022-06-30	18.480	18.640	18.140	18.180	18.180	22,047,347
2022-06-29	18.880	19.180	18.280	18.480	18.480	33,068,551
2022-06-28	18.560	18.940	18.320	18.860	18.860	27,452,177
2022-06-27	18.160	18.720	18.080	18.560	18.560	37,318,498
2022-06-24	17.860	18.080	17.780	17.940	17.940	20,756,338
2022-06-23	17.700	17.860	17.560	17.720	17.720	13,137,462
2022-06-22	18.000	18.080	17.500	17.540	17.540	14,830,138
2022-06-21	17.840	18.140	17.840	18.020	18.020	13,884,518
2022-06-20	18.100	18.320	17.720	17.800	17.800	20,413,212
2022-06-17	17.940	18.200	17.780	18.080	18.080	21,969,366
2022-06-16	18.580	18.700	17.600	17.780	17.780	24,978,999
2022-06-15	18.500	18.820	18.280	18.380	18.380	22,755,391
2022-06-14	18.620	18.920	18.180	18.440	18.440	33,044,249
2022-06-13	18.380	19.380	18.200	18.860	18.860	76,099,841
2022-06-10	17.280	18.860	17.220	18.860	18.860	82,102,116
2022-06-09	17.760	18.080	17.320	17.460	17.460	30,587,650
2022-06-08	18.100	18.140	17.700	17.820	17.820	24,392,252
2022-06-07	17.780	18.200	17.640	17.900	17.900	31,214,127
2022-06-06	17.280	17.880	17.280	17.800	17.800	36,827,685
2022-06-02	16.760	17.320	16.760	17.200	17.200	25,165,038
2022-06-01	17.280	17.340	16.880	17.020	17.020	16,074,650
2022-05-31	17.380	17.380	17.020	17.100	17.100	25,503,229

← NewerPage 18 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.