Semiconductor Manufacturing International Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-05-01 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-04-30 | 1.950 | 2.060 | 1.950 | 2.020 | 2.020 | 74,764 |
| 2026-04-29 | 1.900 | 1.900 | 1.840 | 1.870 | 1.870 | 3,602 |
| 2026-04-28 | 1.970 | 1.970 | 1.900 | 1.920 | 1.920 | 12,780 |
| 2026-04-27 | 1.920 | 1.990 | 1.920 | 1.980 | 1.980 | 143,813 |
| 2026-04-24 | 1.780 | 1.880 | 1.770 | 1.860 | 1.860 | 41,213 |
| 2026-04-23 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 5,000 |
| 2026-04-22 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 960 |
| 2026-04-21 | 1.680 | 1.680 | 1.670 | 1.680 | 1.680 | 4,029 |
| 2026-04-20 | 1.690 | 1.700 | 1.680 | 1.700 | 1.700 | 200 |
| 2026-04-17 | 1.720 | 1.720 | 1.650 | 1.720 | 1.720 | 7,600 |
| 2026-04-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 9,500 |
| 2026-04-10 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 401 |
| 2026-04-09 | 1.620 | 1.620 | 1.600 | 1.610 | 1.610 | 6,806 |
| 2026-04-08 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 1,901 |
| 2026-04-07 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 305 |
| 2026-04-03 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 2,700 |
| 2026-04-02 | 1.510 | 1.510 | 1.460 | 1.500 | 1.500 | 479 |
| 2026-04-01 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 17,455 |
| 2026-03-31 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 6,463 |
| 2026-03-30 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 216 |
| 2026-03-27 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 450 |
| 2026-03-26 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 9,505 |
| 2026-03-25 | 1.590 | 1.680 | 1.590 | 1.680 | 1.680 | 21,793 |
| 2026-03-24 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 509 |
| 2026-03-23 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 4,005 |
| 2026-03-20 | 1.730 | 1.730 | 1.660 | 1.670 | 1.670 | 66,428 |
| 2026-03-19 | 1.770 | 1.770 | 1.750 | 1.770 | 1.770 | 3,818 |
| 2026-03-18 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 2,730 |
| 2026-03-17 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 3,933 |
| 2026-03-16 | 1.730 | 1.850 | 1.730 | 1.830 | 1.830 | 1,210 |
| 2026-03-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2026-03-12 | 1.750 | 1.820 | 1.750 | 1.760 | 1.760 | 3,690 |
| 2026-03-11 | 1.810 | 1.820 | 1.800 | 1.800 | 1.800 | 5,170 |
| 2026-03-10 | 1.770 | 1.830 | 1.720 | 1.830 | 1.830 | 12,170 |
| 2026-03-09 | 1.720 | 1.770 | 1.710 | 1.770 | 1.770 | 14,398 |
| 2026-03-06 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 16,211 |
| 2026-03-05 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 5,604 |
| 2026-03-04 | 1.750 | 1.750 | 1.680 | 1.740 | 1.740 | 53,323 |
| 2026-03-02 | 1.860 | 1.860 | 1.790 | 1.840 | 1.840 | 15,737 |
| 2026-02-27 | 1.880 | 1.910 | 1.880 | 1.880 | 1.880 | 25,701 |
| 2026-02-26 | 1.920 | 1.920 | 1.880 | 1.890 | 1.890 | 9,079 |
| 2026-02-25 | 1.970 | 1.970 | 1.920 | 1.950 | 1.950 | 1,277 |
| 2026-02-24 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 6,810 |
| 2026-02-23 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 45 |
| 2026-02-20 | 1.930 | 1.930 | 1.860 | 1.920 | 1.920 | 16,092 |
| 2026-02-19 | 1.930 | 1.950 | 1.930 | 1.940 | 1.940 | 43 |
| 2026-02-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 3,936 |
| 2026-02-17 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 400 |
| 2026-02-16 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 1,610 |
| 2026-02-13 | 1.910 | 1.930 | 1.910 | 1.910 | 1.910 | 2,302 |
| 2026-02-12 | 1.940 | 1.940 | 1.920 | 1.940 | 1.940 | 14,704 |
| 2026-02-11 | 1.940 | 1.950 | 1.910 | 1.950 | 1.950 | 1,293 |
| 2026-02-10 | 1.970 | 1.990 | 1.960 | 1.970 | 1.970 | 2,265 |
| 2026-02-09 | 1.960 | 1.980 | 1.930 | 1.980 | 1.980 | 11,580 |
| 2026-02-06 | 1.940 | 1.940 | 1.920 | 1.940 | 1.940 | 1,882 |
| 2026-02-05 | 1.830 | 1.930 | 1.830 | 1.930 | 1.930 | 36,204 |
| 2026-02-04 | 1.940 | 1.940 | 1.910 | 1.910 | 1.910 | 71,841 |
| 2026-02-03 | 1.990 | 2.020 | 1.980 | 1.990 | 1.990 | 11,622 |
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.