Semiconductor Manufacturing International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	47.700	48.100	46.550	46.950	46.950	61,846,555
2025-05-02	47.450	47.800	46.100	47.500	47.500	31,454,340
2025-04-30	45.900	47.450	45.750	46.900	46.900	64,802,351
2025-04-29	45.850	46.300	45.450	45.750	45.750	34,407,436
2025-04-28	45.100	46.600	45.000	45.400	45.400	46,038,493
2025-04-25	46.450	46.700	44.250	45.050	45.050	88,845,881
2025-04-24	46.650	47.300	45.450	46.350	46.350	50,343,555
2025-04-23	47.400	47.700	46.350	46.800	46.800	82,707,841
2025-04-22	46.400	47.000	45.000	46.600	46.600	89,385,284
2025-04-17	45.400	47.450	45.000	46.000	46.000	102,140,153
2025-04-16	46.450	47.200	44.500	45.400	45.400	135,327,693
2025-04-15	47.000	47.650	44.050	45.350	45.350	137,196,805
2025-04-14	48.100	48.800	46.300	47.500	47.500	135,992,370
2025-04-11	44.250	48.650	43.900	46.700	46.700	236,035,771
2025-04-10	45.200	46.650	43.500	44.100	44.100	186,553,175
2025-04-09	37.700	43.750	37.200	43.250	43.250	289,890,849
2025-04-08	38.600	39.750	37.350	39.150	39.150	210,685,519
2025-04-07	41.550	43.500	37.000	37.700	37.700	330,275,409
2025-04-03	43.800	46.700	43.700	45.050	45.050	119,634,536
2025-04-02	44.250	46.000	43.550	44.700	44.700	107,244,525
2025-04-01	46.500	46.700	43.750	44.300	44.300	164,880,407
2025-03-31	47.550	48.450	45.400	46.100	46.100	143,788,173
2025-03-28	49.200	51.500	47.800	48.000	48.000	126,567,806
2025-03-27	49.050	52.550	48.100	50.350	50.350	166,811,145
2025-03-26	47.950	48.700	47.750	48.300	48.300	59,817,904
2025-03-25	47.650	48.600	46.400	47.500	47.500	77,309,558
2025-03-24	47.400	48.600	46.000	48.300	48.300	114,696,493
2025-03-21	50.300	50.750	46.850	46.950	46.950	225,712,389
2025-03-20	51.050	52.750	49.750	50.750	50.750	120,123,487
2025-03-19	51.500	52.450	51.000	51.050	51.050	77,482,487
2025-03-18	50.500	52.000	50.350	51.700	51.700	116,351,406
2025-03-17	50.000	50.450	48.650	49.550	49.550	114,183,856
2025-03-14	50.300	51.050	47.550	50.500	50.500	146,244,414
2025-03-13	52.800	53.300	48.400	49.850	49.850	158,845,451
2025-03-12	53.700	54.350	51.400	52.450	52.450	87,569,142
2025-03-11	50.700	53.700	50.300	53.300	53.300	120,963,248
2025-03-10	54.000	54.600	50.900	52.050	52.050	147,532,883
2025-03-07	55.100	57.350	52.800	54.600	54.600	163,710,567
2025-03-06	56.000	58.150	55.200	56.300	56.300	151,344,726
2025-03-05	52.650	55.000	52.350	54.950	54.950	135,438,040
2025-03-04	49.700	53.300	47.700	51.550	51.550	206,078,949
2025-03-03	53.800	54.100	49.800	51.400	51.400	197,164,614
2025-02-28	57.500	58.350	52.100	53.600	53.600	229,515,063
2025-02-27	57.200	59.700	55.300	57.800	57.800	198,368,222
2025-02-26	56.000	59.300	54.900	57.400	57.400	185,009,751
2025-02-25	52.400	57.500	51.300	54.200	54.200	186,664,778
2025-02-24	55.300	57.600	53.500	55.000	55.000	188,484,872
2025-02-21	51.750	54.200	50.650	54.200	54.200	181,253,661
2025-02-20	51.800	51.850	49.250	50.250	50.250	106,368,879
2025-02-19	47.500	51.900	47.350	51.800	51.800	206,635,787
2025-02-18	48.350	48.600	46.750	47.800	47.800	129,729,810
2025-02-17	46.000	48.150	44.500	47.500	47.500	226,180,855
2025-02-14	46.450	46.850	44.000	45.550	45.550	235,883,295
2025-02-13	49.000	49.600	46.000	46.000	46.000	179,286,764
2025-02-12	46.750	48.200	45.700	47.950	47.950	195,460,642
2025-02-11	48.300	48.600	45.300	45.300	45.300	122,718,610
2025-02-10	47.350	48.800	45.900	47.800	47.800	145,636,762
2025-02-07	48.000	49.150	45.200	46.650	46.650	193,800,732
2025-02-06	44.750	47.900	44.700	47.900	47.900	134,417,800
2025-02-05	44.000	45.400	43.300	44.700	44.700	125,099,595

← NewerPage 7 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.