Semiconductor Manufacturing International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 25.900 | 27.950 | 25.900 | 27.500 | 27.500 | 226,572,844 |
| 2024-11-04 | 25.800 | 26.150 | 25.650 | 25.850 | 25.850 | 82,631,120 |
| 2024-11-01 | 27.100 | 27.300 | 25.500 | 25.750 | 25.750 | 155,040,470 |
| 2024-10-31 | 26.600 | 27.400 | 26.300 | 27.050 | 27.050 | 96,979,149 |
| 2024-10-30 | 28.750 | 29.100 | 26.100 | 26.600 | 26.600 | 208,017,326 |
| 2024-10-29 | 29.100 | 29.900 | 28.650 | 28.700 | 28.700 | 118,144,270 |
| 2024-10-28 | 29.000 | 29.150 | 28.550 | 28.800 | 28.800 | 73,808,738 |
| 2024-10-25 | 28.650 | 29.950 | 28.500 | 28.800 | 28.800 | 135,138,656 |
| 2024-10-24 | 28.950 | 29.750 | 28.400 | 28.500 | 28.500 | 142,720,009 |
| 2024-10-23 | 29.500 | 30.850 | 28.800 | 29.150 | 29.150 | 206,161,473 |
| 2024-10-22 | 30.000 | 30.150 | 28.550 | 29.700 | 29.700 | 242,876,343 |
| 2024-10-21 | 31.500 | 33.200 | 29.600 | 29.600 | 29.600 | 664,517,702 |
| 2024-10-18 | 26.450 | 30.500 | 26.250 | 30.250 | 30.250 | 598,313,236 |
| 2024-10-17 | 26.600 | 27.300 | 25.850 | 26.000 | 26.000 | 139,230,558 |
| 2024-10-16 | 25.050 | 26.800 | 25.000 | 25.800 | 25.800 | 159,573,065 |
| 2024-10-15 | 26.650 | 28.450 | 25.850 | 26.150 | 26.150 | 286,263,981 |
| 2024-10-14 | 25.100 | 27.300 | 24.200 | 26.650 | 26.650 | 352,563,752 |
| 2024-10-10 | 28.150 | 28.750 | 25.500 | 25.500 | 25.500 | 349,095,004 |
| 2024-10-09 | 28.450 | 30.800 | 25.550 | 27.200 | 27.200 | 697,360,313 |
| 2024-10-08 | 35.500 | 35.500 | 26.550 | 27.200 | 27.200 | 672,380,387 |
| 2024-10-07 | 29.800 | 35.000 | 29.500 | 33.300 | 33.300 | 358,023,153 |
| 2024-10-04 | 20.950 | 27.550 | 20.700 | 27.350 | 27.350 | 271,459,704 |
| 2024-10-03 | 22.600 | 22.800 | 20.250 | 21.150 | 21.150 | 70,717,742 |
| 2024-10-02 | 21.500 | 22.600 | 21.500 | 22.200 | 22.200 | 96,650,506 |
| 2024-09-30 | 19.180 | 21.400 | 19.180 | 20.850 | 20.850 | 233,806,772 |
| 2024-09-27 | 17.940 | 18.840 | 17.940 | 18.560 | 18.560 | 117,165,829 |
| 2024-09-26 | 17.200 | 17.880 | 17.000 | 17.780 | 17.780 | 58,159,005 |
| 2024-09-25 | 17.400 | 17.740 | 17.000 | 17.120 | 17.120 | 60,448,552 |
| 2024-09-24 | 16.520 | 17.080 | 16.300 | 17.000 | 17.000 | 59,806,957 |
| 2024-09-23 | 16.340 | 16.520 | 16.240 | 16.260 | 16.260 | 26,878,992 |
| 2024-09-20 | 16.100 | 16.360 | 16.060 | 16.200 | 16.200 | 24,061,814 |
| 2024-09-19 | 15.900 | 16.360 | 15.700 | 16.060 | 16.060 | 35,607,958 |
| 2024-09-17 | 15.600 | 15.960 | 15.460 | 15.820 | 15.820 | 6,387,783 |
| 2024-09-16 | 15.500 | 15.660 | 15.260 | 15.600 | 15.600 | 3,254,894 |
| 2024-09-13 | 15.520 | 15.780 | 15.480 | 15.600 | 15.600 | 12,840,170 |
| 2024-09-12 | 15.500 | 15.660 | 15.380 | 15.500 | 15.500 | 12,933,058 |
| 2024-09-11 | 15.480 | 15.560 | 15.240 | 15.380 | 15.380 | 22,234,789 |
| 2024-09-10 | 15.960 | 16.000 | 15.480 | 15.600 | 15.600 | 22,814,130 |
| 2024-09-09 | 15.820 | 15.960 | 15.540 | 15.960 | 15.960 | 32,494,467 |
| 2024-09-05 | 16.100 | 16.220 | 15.960 | 16.040 | 16.040 | 12,714,887 |
| 2024-09-04 | 16.100 | 16.160 | 15.880 | 16.120 | 16.120 | 26,985,164 |
| 2024-09-03 | 16.300 | 16.640 | 16.180 | 16.380 | 16.380 | 22,332,048 |
| 2024-09-02 | 17.040 | 17.040 | 16.300 | 16.400 | 16.400 | 26,913,630 |
| 2024-08-30 | 16.580 | 17.280 | 16.360 | 17.080 | 17.080 | 48,459,275 |
| 2024-08-29 | 16.340 | 16.600 | 16.120 | 16.580 | 16.580 | 17,470,728 |
| 2024-08-28 | 16.500 | 16.500 | 16.200 | 16.400 | 16.400 | 16,600,400 |
| 2024-08-27 | 16.460 | 16.480 | 16.260 | 16.400 | 16.400 | 13,842,360 |
| 2024-08-26 | 16.420 | 16.660 | 16.400 | 16.480 | 16.480 | 10,378,381 |
| 2024-08-23 | 16.300 | 16.420 | 16.100 | 16.340 | 16.340 | 13,304,930 |
| 2024-08-22 | 16.740 | 16.740 | 16.000 | 16.460 | 16.460 | 29,158,250 |
| 2024-08-21 | 16.720 | 16.940 | 16.520 | 16.620 | 16.620 | 14,123,364 |
| 2024-08-20 | 17.100 | 17.160 | 16.800 | 16.900 | 16.900 | 15,134,609 |
| 2024-08-19 | 16.960 | 17.240 | 16.920 | 17.000 | 17.000 | 15,189,171 |
| 2024-08-16 | 17.060 | 17.140 | 16.900 | 16.960 | 16.960 | 16,495,446 |
| 2024-08-15 | 16.860 | 17.240 | 16.700 | 16.860 | 16.860 | 26,376,444 |
| 2024-08-14 | 16.980 | 17.160 | 16.720 | 16.860 | 16.860 | 18,429,054 |
| 2024-08-13 | 16.600 | 16.880 | 16.600 | 16.800 | 16.800 | 20,273,473 |
| 2024-08-12 | 16.620 | 16.880 | 16.420 | 16.540 | 16.540 | 20,052,075 |
| 2024-08-09 | 16.960 | 17.300 | 16.580 | 16.580 | 16.580 | 74,868,626 |
| 2024-08-08 | 15.780 | 16.180 | 15.540 | 15.800 | 15.800 | 16,997,293 |
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.