Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	19.760	19.920	19.300	19.600	19.600	18,019,705
2022-02-25	20.000	20.150	19.580	19.800	19.800	23,462,389
2022-02-24	20.000	20.500	19.400	19.700	19.700	40,923,296
2022-02-23	19.840	20.400	19.640	20.200	20.200	29,793,506
2022-02-22	19.900	19.960	19.300	19.660	19.660	28,760,953
2022-02-21	20.050	20.250	19.980	20.100	20.100	16,013,428
2022-02-18	20.000	20.400	19.980	20.200	20.200	14,927,440
2022-02-17	20.800	20.800	19.960	20.250	20.250	24,974,603
2022-02-16	20.800	20.950	20.600	20.650	20.650	29,605,609
2022-02-15	20.150	20.750	20.150	20.550	20.550	23,055,195
2022-02-14	20.150	20.400	19.980	20.200	20.200	22,658,016
2022-02-11	20.200	20.500	19.960	20.150	20.150	62,860,294
2022-02-10	19.740	19.920	19.400	19.660	19.660	22,350,828
2022-02-09	19.000	19.660	18.980	19.500	19.500	28,712,545
2022-02-08	18.940	19.080	18.740	18.840	18.840	14,033,924
2022-02-07	18.860	19.160	18.860	19.000	19.000	13,680,041
2022-02-04	18.840	19.060	18.780	18.940	18.940	6,191,800
2022-01-31	18.620	18.620	18.620	18.620	18.620	0
2022-01-28	18.960	18.960	18.300	18.780	18.780	17,925,226
2022-01-27	19.000	19.000	18.760	18.900	18.900	12,698,300
2022-01-26	19.140	19.260	18.720	19.040	19.040	17,554,972
2022-01-25	19.300	19.540	18.820	19.020	19.020	22,099,687
2022-01-24	19.400	19.660	19.320	19.480	19.480	13,493,400
2022-01-21	19.400	19.600	19.120	19.520	19.520	21,026,235
2022-01-20	19.260	19.620	19.120	19.460	19.460	18,161,220
2022-01-19	19.480	19.480	18.940	19.180	19.180	18,255,700
2022-01-18	18.720	19.660	18.720	19.420	19.420	41,891,354
2022-01-17	18.580	18.800	18.540	18.680	18.680	12,465,042
2022-01-14	18.680	18.860	18.560	18.580	18.580	13,226,403
2022-01-13	18.840	18.880	18.620	18.660	18.660	17,234,621
2022-01-12	18.460	18.820	18.400	18.700	18.700	28,972,404
2022-01-11	18.300	18.440	18.200	18.260	18.260	14,193,993
2022-01-10	18.300	18.480	18.200	18.300	18.300	14,368,018
2022-01-07	18.160	18.500	18.100	18.180	18.180	22,727,035
2022-01-06	18.040	18.480	17.980	18.300	18.300	30,370,273
2022-01-05	18.700	18.700	18.020	18.180	18.180	32,615,272
2022-01-04	18.900	18.940	18.420	18.600	18.600	24,126,370
2022-01-03	18.800	18.920	18.660	18.840	18.840	6,902,187
2021-12-31	18.500	18.960	18.500	18.660	18.660	6,418,501
2021-12-30	18.460	18.960	18.340	18.600	18.600	11,127,639
2021-12-29	18.280	18.600	18.220	18.460	18.460	7,982,386
2021-12-28	18.460	18.500	18.100	18.340	18.340	23,937,232
2021-12-24	18.680	18.700	18.340	18.400	18.400	7,718,742
2021-12-23	18.580	18.620	18.420	18.540	18.540	14,066,380
2021-12-22	18.460	18.560	18.240	18.460	18.460	13,414,659
2021-12-21	18.220	18.500	18.020	18.340	18.340	22,556,172
2021-12-20	18.540	18.740	17.980	18.040	18.040	33,129,337
2021-12-17	18.620	19.000	18.400	18.680	18.680	35,140,110
2021-12-16	18.500	18.800	17.920	18.420	18.420	79,244,850
2021-12-15	19.600	20.050	18.720	18.720	18.720	103,719,745
2021-12-14	20.950	20.950	19.940	20.000	20.000	58,989,374
2021-12-13	20.950	21.200	20.800	20.850	20.850	25,767,510
2021-12-10	21.000	21.450	20.900	20.950	20.950	28,394,296
2021-12-09	20.950	21.250	20.850	21.100	21.100	23,004,818
2021-12-08	21.200	21.250	20.800	20.850	20.850	22,306,071
2021-12-07	21.050	21.250	20.650	21.050	21.050	27,516,725
2021-12-06	21.750	21.850	20.700	20.950	20.950	50,443,347
2021-12-03	22.150	22.450	21.700	21.700	21.700	38,304,031
2021-12-02	21.550	22.050	21.500	22.050	22.050	29,946,616
2021-12-01	21.550	21.900	21.450	21.750	21.750	26,224,552

← NewerPage 20 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.