Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	57.700	65.300	57.650	64.300	64.300	197,782,770
2026-04-23	59.900	60.450	57.700	58.450	58.450	53,658,696
2026-04-22	59.600	60.150	58.450	59.300	59.300	59,394,935
2026-04-21	60.300	60.400	59.300	60.100	60.100	35,219,004
2026-04-20	60.000	60.950	58.800	59.800	59.800	56,745,504
2026-04-17	60.000	60.450	58.650	59.350	59.350	43,292,976
2026-04-16	59.300	60.150	58.750	59.950	59.950	48,238,382
2026-04-15	59.700	60.450	58.650	59.300	59.300	68,304,303
2026-04-14	58.900	58.900	57.150	57.950	57.950	41,751,669
2026-04-13	57.400	58.200	56.600	57.150	57.150	41,213,698
2026-04-10	57.000	59.600	56.900	58.250	58.250	104,483,042
2026-04-09	55.650	57.000	54.500	55.700	55.700	51,135,459
2026-04-08	54.800	57.150	53.950	56.150	56.150	120,792,522
2026-04-02	52.850	52.850	50.050	51.000	51.000	65,408,563
2026-04-01	52.750	53.650	51.900	52.850	52.850	62,707,381
2026-03-31	50.800	52.900	50.000	50.700	50.700	49,238,685
2026-03-30	50.500	51.700	49.320	51.400	51.400	79,858,927
2026-03-27	52.100	53.450	51.800	52.500	52.500	55,576,934
2026-03-26	56.000	56.100	52.900	53.150	53.150	67,639,023
2026-03-25	55.600	57.700	55.600	56.500	56.500	55,556,759
2026-03-24	55.050	55.200	53.100	55.200	55.200	62,381,777
2026-03-23	55.000	55.950	52.800	54.150	54.150	107,629,358
2026-03-20	59.750	60.450	56.300	56.900	56.900	86,432,962
2026-03-19	60.500	61.100	59.250	59.750	59.750	68,178,947
2026-03-18	62.300	62.700	61.100	61.700	61.700	38,618,450
2026-03-17	63.150	63.350	61.100	61.850	61.850	44,776,126
2026-03-16	61.850	64.150	60.500	62.500	62.500	53,596,361
2026-03-13	62.600	62.900	61.300	62.200	62.200	40,672,853
2026-03-12	63.100	65.600	62.400	63.100	63.100	41,020,368
2026-03-11	64.500	65.400	63.350	63.750	63.750	39,428,906
2026-03-10	62.350	64.200	61.800	64.200	64.200	58,878,832
2026-03-09	58.800	61.300	58.300	60.850	60.850	69,946,059
2026-03-06	61.650	63.600	61.100	61.800	61.800	70,796,224
2026-03-05	63.000	63.550	61.250	61.500	61.500	50,672,825
2026-03-04	61.000	63.200	60.700	61.250	61.250	60,414,856
2026-03-03	65.250	65.500	61.000	62.550	62.550	85,167,593
2026-03-02	66.600	67.600	64.550	64.600	64.600	91,011,720
2026-02-27	67.600	69.000	66.450	68.000	68.000	36,167,811
2026-02-26	70.650	70.650	67.600	67.600	67.600	56,464,703
2026-02-25	70.550	71.000	69.800	69.850	69.850	43,679,241
2026-02-24	69.900	70.800	68.600	69.400	69.400	51,793,107
2026-02-23	68.400	71.750	68.400	71.100	71.100	23,965,395
2026-02-20	69.900	70.450	67.700	67.700	67.700	13,802,979
2026-02-16	70.400	70.400	70.400	70.400	70.400	0
2026-02-13	69.100	71.400	68.650	70.350	70.350	49,969,181
2026-02-12	70.800	71.000	69.350	69.800	69.800	40,928,219
2026-02-11	69.850	70.000	68.250	70.000	70.000	88,262,555
2026-02-10	71.200	71.950	70.150	71.550	71.550	45,008,675
2026-02-09	69.600	71.750	69.000	70.350	70.350	54,489,471
2026-02-06	66.000	69.050	65.750	67.600	67.600	53,161,260
2026-02-05	67.200	67.800	65.500	67.450	67.450	75,575,663
2026-02-04	69.800	69.850	67.800	68.750	68.750	69,297,925
2026-02-03	73.200	73.700	69.350	70.450	70.450	92,793,142
2026-02-02	75.000	75.000	70.850	72.200	72.200	97,837,858
2026-01-30	76.000	77.000	74.500	75.400	75.400	52,788,932
2026-01-29	79.700	79.800	75.850	77.250	77.250	74,734,384
2026-01-28	77.200	79.900	77.150	79.300	79.300	98,301,722
2026-01-27	75.500	77.150	73.950	76.600	76.600	60,791,315
2026-01-26	77.400	77.450	74.700	75.550	75.550	53,747,542
2026-01-23	78.500	78.550	76.850	78.100	78.100	36,489,263

← NewerPage 3 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.