Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	74.000	74.300	69.850	70.750	70.750	92,847,666
2026-07-22	76.800	77.800	72.300	72.900	72.900	128,747,322
2026-07-21	71.850	77.000	69.500	75.500	75.500	180,893,898
2026-07-20	69.650	72.000	68.500	69.750	69.750	102,646,432
2026-07-17	74.000	75.200	66.250	67.700	67.700	246,991,170
2026-07-16	74.450	79.300	73.500	75.200	75.200	102,067,653
2026-07-15	80.300	80.850	75.350	76.300	76.300	83,362,955
2026-07-14	78.600	79.950	73.600	78.350	78.350	133,218,700
2026-07-13	80.050	84.800	76.650	78.350	78.350	145,387,430
2026-07-10	84.950	87.600	78.750	79.650	79.650	168,361,707
2026-07-09	77.600	85.800	76.650	83.550	83.550	227,477,167
2026-07-08	73.800	79.500	72.550	75.800	75.800	153,702,147
2026-07-07	75.100	76.650	72.150	73.450	73.450	128,600,557
2026-07-06	79.850	80.500	72.500	75.750	75.750	159,214,979
2026-07-03	80.000	81.450	76.450	77.600	77.600	124,053,283
2026-07-02	84.100	84.200	78.550	80.400	80.400	178,219,425
2026-06-30	84.600	91.550	84.250	89.400	89.400	176,623,921
2026-06-29	79.550	85.800	79.350	84.800	84.800	124,513,219
2026-06-26	84.500	85.250	79.050	80.000	80.000	142,920,129
2026-06-25	87.400	88.700	83.800	86.000	86.000	127,969,567
2026-06-24	77.600	86.450	77.600	84.800	84.800	218,098,916
2026-06-23	79.200	84.100	76.500	77.850	77.850	182,963,530
2026-06-22	78.800	82.400	77.150	78.900	78.900	171,994,651
2026-06-18	76.100	79.450	73.750	76.500	76.500	203,554,119
2026-06-17	73.000	76.500	72.400	75.750	75.750	97,501,973
2026-06-16	77.450	77.950	72.950	74.000	74.000	74,473,870
2026-06-15	74.000	76.950	72.650	76.650	76.650	99,265,387
2026-06-12	75.550	77.000	71.300	71.650	71.650	101,440,814
2026-06-11	72.300	73.550	70.500	73.300	73.300	80,335,506
2026-06-10	74.050	77.800	71.050	72.350	72.350	108,384,523
2026-06-09	73.000	76.800	71.600	75.000	75.000	96,331,167
2026-06-08	73.000	76.100	71.150	72.550	72.550	140,624,827
2026-06-05	80.800	81.450	75.350	75.650	75.650	192,990,499
2026-06-04	81.650	84.750	80.000	81.500	81.500	100,629,284
2026-06-03	83.050	85.800	81.900	82.950	82.950	111,192,799
2026-06-02	79.850	83.400	79.150	81.950	81.950	104,037,549
2026-06-01	81.300	84.300	78.550	79.450	79.450	140,374,235
2026-05-29	88.500	89.650	80.800	81.600	81.600	214,921,589
2026-05-28	84.950	92.500	84.300	88.250	88.250	264,369,889
2026-05-27	86.000	89.450	83.150	85.200	85.200	192,709,679
2026-05-26	91.800	93.000	84.100	84.400	84.400	371,835,947
2026-05-22	76.850	80.100	73.600	79.850	79.850	212,610,930
2026-05-21	78.000	79.400	73.500	74.200	74.200	179,007,685
2026-05-20	68.050	77.450	67.600	75.150	75.150	258,516,139
2026-05-19	67.950	69.400	65.200	68.500	68.500	119,791,532
2026-05-18	70.550	72.650	67.600	68.700	68.700	118,961,756
2026-05-15	73.900	76.650	70.750	71.150	71.150	156,841,011
2026-05-14	75.300	76.100	71.500	71.500	71.500	98,394,521
2026-05-13	74.350	75.200	72.100	74.150	74.150	86,814,246
2026-05-12	77.950	78.000	73.400	76.600	76.600	99,822,983
2026-05-11	75.650	77.850	75.550	76.600	76.600	110,370,158
2026-05-08	74.850	75.300	72.500	73.350	73.350	106,496,499
2026-05-07	76.550	79.400	74.350	76.750	76.750	145,130,185
2026-05-06	73.750	79.400	73.600	74.850	74.850	216,090,246
2026-05-05	71.300	71.900	70.100	70.800	70.800	17,343,650
2026-05-04	72.000	74.650	72.000	72.150	72.150	39,679,795
2026-04-30	66.350	71.700	66.000	70.900	70.900	168,177,459
2026-04-29	65.650	66.250	64.100	65.800	65.800	65,251,961
2026-04-28	68.700	68.900	65.300	66.050	66.050	95,445,464
2026-04-27	67.200	69.950	66.550	68.250	68.250	174,513,759

← NewerPage 2 of 21 · 1,230 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.