Semiconductor Manufacturing International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.160	2.160	2.160	2.160	2.160	300
2026-07-23	2.160	2.180	2.160	2.160	2.160	5,352
2026-07-22	2.300	2.300	2.120	2.120	2.120	2,711
2026-07-21	2.340	2.340	2.300	2.300	2.300	2,401
2026-07-20	2.160	2.160	2.160	2.160	2.160	50
2026-07-17	2.220	2.220	1.990	2.060	2.060	42,245
2026-07-16	2.300	2.300	2.280	2.280	2.280	8,800
2026-07-15	2.280	2.280	2.280	2.280	2.280	110
2026-07-14	2.320	2.320	2.280	2.300	2.300	19,164
2026-07-13	2.380	2.420	2.340	2.340	2.340	22,292
2026-07-10	2.480	2.520	2.400	2.400	2.400	32,737
2026-07-09	2.440	2.500	2.380	2.460	2.460	17,694
2026-07-08	2.240	2.320	2.240	2.300	2.300	7,060
2026-07-07	2.260	2.260	2.220	2.220	2.220	15,033
2026-07-06	2.240	2.360	2.220	2.320	2.320	14,920
2026-07-03	2.440	2.440	2.300	2.360	2.360	16,995
2026-07-02	2.460	2.460	2.400	2.400	2.400	41,453
2026-07-01	2.560	2.580	2.560	2.580	2.580	37
2026-06-30	2.600	2.700	2.580	2.600	2.600	17,196
2026-06-29	2.420	2.480	2.340	2.480	2.480	2,303
2026-06-26	2.440	2.440	2.340	2.340	2.340	101,634
2026-06-25	2.480	2.520	2.480	2.480	2.480	19,438
2026-06-24	2.400	2.580	2.400	2.520	2.520	22,249
2026-06-23	2.360	2.400	2.280	2.280	2.280	27,620
2026-06-22	2.340	2.400	2.300	2.360	2.360	24,216
2026-06-19	2.400	2.400	2.360	2.380	2.380	1,135
2026-06-18	2.220	2.320	2.220	2.260	2.260	14,699
2026-06-17	2.140	2.220	2.140	2.220	2.220	1,100
2026-06-16	2.240	2.260	2.140	2.140	2.140	1,056
2026-06-15	2.140	2.260	2.140	2.260	2.260	101
2026-06-12	2.140	2.160	2.120	2.120	2.120	11,750
2026-06-11	2.140	2.160	2.140	2.160	2.160	3,200
2026-06-10	2.080	2.200	2.080	2.160	2.160	2,155
2026-06-09	2.100	2.280	2.100	2.240	2.240	5,511
2026-06-08	2.220	2.220	2.120	2.120	2.120	23,216
2026-06-05	2.380	2.380	2.200	2.280	2.280	5,050
2026-06-04	2.400	2.400	2.380	2.400	2.400	5,346
2026-06-03	2.420	2.420	2.420	2.420	2.420	0
2026-06-02	2.360	2.440	2.360	2.420	2.420	8,353
2026-06-01	2.440	2.440	2.440	2.440	2.440	0
2026-05-29	2.560	2.560	2.400	2.440	2.440	22,794
2026-05-28	2.540	2.600	2.520	2.560	2.560	110,744
2026-05-27	2.480	2.560	2.480	2.480	2.480	110,164
2026-05-26	2.500	2.520	2.480	2.480	2.480	59,843
2026-05-25	2.300	2.480	2.300	2.480	2.480	158,062
2026-05-22	2.220	2.320	2.200	2.300	2.300	80,595
2026-05-21	2.200	2.240	2.200	2.200	2.200	6,147
2026-05-20	2.120	2.220	2.120	2.200	2.200	6,555
2026-05-19	1.920	1.940	1.860	1.940	1.940	75,759
2026-05-18	2.100	2.100	2.000	2.000	2.000	1,001
2026-05-15	2.140	2.140	2.100	2.100	2.100	13,466
2026-05-14	2.160	2.160	2.120	2.120	2.120	30,649
2026-05-13	2.200	2.200	2.140	2.200	2.200	10,805
2026-05-12	2.260	2.280	2.180	2.240	2.240	20,715
2026-05-11	2.300	2.300	2.200	2.260	2.260	8,482
2026-05-08	2.160	2.160	2.100	2.140	2.140	8,003
2026-05-07	2.160	2.220	2.140	2.220	2.220	28,716
2026-05-06	2.180	2.200	2.180	2.200	2.200	21,885
2026-05-05	2.020	2.020	2.000	2.000	2.000	15,888
2026-05-04	2.020	2.020	2.020	2.020	2.020	0

← NewerPage 2 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.