Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	52.650	52.650	50.000	50.200	50.200	118,943,656
2025-07-29	53.100	53.450	51.550	53.350	53.350	67,956,748
2025-07-28	53.550	53.550	52.000	53.100	53.100	81,890,865
2025-07-25	50.400	53.800	50.200	52.750	52.750	145,837,338
2025-07-24	48.950	51.600	48.750	50.250	50.250	139,872,459
2025-07-23	49.250	49.300	47.900	48.750	48.750	72,702,914
2025-07-22	47.500	49.200	47.100	48.550	48.550	101,030,803
2025-07-21	47.450	48.000	46.600	47.250	47.250	57,525,367
2025-07-18	46.700	47.350	45.950	47.100	47.100	63,008,978
2025-07-17	45.600	46.550	45.150	46.300	46.300	56,836,441
2025-07-16	45.350	46.450	44.550	45.400	45.400	58,314,723
2025-07-15	46.400	47.100	44.900	45.600	45.600	92,558,441
2025-07-14	46.200	47.000	45.700	46.450	46.450	54,314,874
2025-07-11	44.750	46.850	44.750	45.950	45.950	83,344,868
2025-07-10	44.750	45.400	44.500	44.950	44.950	39,808,214
2025-07-09	45.650	45.700	44.400	44.650	44.650	48,918,407
2025-07-08	44.650	45.900	44.450	45.650	45.650	68,833,165
2025-07-07	44.300	45.000	43.700	44.300	44.300	58,889,473
2025-07-04	43.100	44.800	41.500	43.950	43.950	124,680,391
2025-07-03	43.650	44.650	43.150	43.300	43.300	78,532,958
2025-07-02	45.150	45.400	43.150	43.550	43.550	89,397,299
2025-06-30	46.250	48.000	44.550	44.700	44.700	151,060,507
2025-06-27	44.850	45.800	44.700	44.850	44.850	88,839,165
2025-06-26	44.500	45.650	43.800	44.500	44.500	106,908,424
2025-06-25	42.100	44.600	42.100	44.050	44.050	164,981,826
2025-06-24	41.800	42.600	41.000	41.700	41.700	85,608,796
2025-06-23	39.650	41.800	39.350	41.300	41.300	129,880,829
2025-06-20	39.250	39.950	38.950	39.500	39.500	64,395,487
2025-06-19	39.000	39.900	38.650	38.850	38.850	63,377,499
2025-06-18	39.400	39.700	38.850	39.250	39.250	50,036,747
2025-06-17	40.150	40.200	39.250	39.700	39.700	55,928,944
2025-06-16	39.600	40.400	39.050	40.100	40.100	51,681,028
2025-06-13	40.500	41.250	39.750	40.000	40.000	79,633,783
2025-06-12	41.000	41.400	40.650	40.800	40.800	42,824,332
2025-06-11	41.450	42.150	41.350	41.650	41.650	35,757,268
2025-06-10	42.300	42.450	40.900	41.450	41.450	55,812,817
2025-06-09	41.000	42.300	41.000	42.250	42.250	56,000,054
2025-06-06	42.500	42.700	40.200	40.200	40.200	79,455,900
2025-06-05	40.800	42.500	40.650	42.250	42.250	82,871,023
2025-06-04	40.650	41.250	40.050	40.550	40.550	47,464,543
2025-06-03	40.350	40.750	40.100	40.500	40.500	30,164,609
2025-06-02	40.000	40.200	38.950	40.100	40.100	17,669,886
2025-05-30	40.900	40.950	40.100	40.550	40.550	47,926,214
2025-05-29	40.650	42.100	40.300	41.400	41.400	78,720,696
2025-05-28	41.600	42.050	40.400	40.800	40.800	64,806,996
2025-05-27	42.600	42.600	41.400	41.850	41.850	32,704,890
2025-05-26	42.650	43.350	42.000	42.150	42.150	62,792,238
2025-05-23	41.900	42.100	41.500	41.850	41.850	35,888,763
2025-05-22	42.400	43.100	41.550	41.800	41.800	48,216,649
2025-05-21	43.000	43.600	42.350	42.650	42.650	44,873,390
2025-05-20	42.900	43.500	42.600	43.000	43.000	50,089,500
2025-05-19	41.800	43.000	41.100	42.450	42.450	65,754,250
2025-05-16	41.000	42.150	41.000	41.700	41.700	44,106,600
2025-05-15	42.950	42.950	41.000	41.250	41.250	83,261,607
2025-05-14	43.000	43.400	41.950	42.700	42.700	76,687,368
2025-05-13	44.650	44.800	42.550	42.650	42.650	84,111,916
2025-05-12	43.600	45.000	41.900	44.450	44.450	122,450,360
2025-05-09	42.500	43.000	40.400	43.000	43.000	201,150,977
2025-05-08	46.200	46.400	44.350	45.150	45.150	96,556,366
2025-05-07	47.900	48.300	46.150	46.200	46.200	65,046,061

← NewerPage 6 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.