Semiconductor Manufacturing International Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.160	3.260	3.160	3.260	3.260	4,582,834
2026-04-28	3.300	3.320	3.180	3.220	3.220	11,743,650
2026-04-27	3.320	3.400	3.280	3.320	3.320	12,786,550
2026-04-24	3.060	3.180	3.040	3.160	3.160	10,796,960
2026-04-23	2.860	2.880	2.800	2.840	2.840	1,651,564
2026-04-22	2.860	2.900	2.840	2.900	2.900	1,167,739
2026-04-21	2.900	2.920	2.880	2.900	2.900	832,168
2026-04-20	2.900	2.940	2.880	2.880	2.880	934,017
2026-04-17	2.880	2.880	2.820	2.880	2.880	1,655,207
2026-04-16	2.860	2.900	2.820	2.880	2.880	13,003,560
2026-04-10	2.780	2.880	2.760	2.880	2.880	2,354,869
2026-04-09	2.740	2.760	2.660	2.700	2.700	1,005,108
2026-04-08	2.660	2.760	2.660	2.760	2.760	5,139,412
2026-04-07	2.520	2.540	2.480	2.520	2.520	412,365
2026-04-03	2.520	2.540	2.500	2.520	2.520	185,841
2026-04-02	2.520	2.540	2.480	2.540	2.540	2,822,167
2026-04-01	2.580	2.640	2.580	2.640	2.640	2,591,773
2026-03-31	2.540	2.540	2.480	2.520	2.520	1,564,833
2026-03-30	2.500	2.560	2.480	2.540	2.540	2,095,208
2026-03-27	2.620	2.640	2.580	2.600	2.600	1,402,725
2026-03-26	2.700	2.720	2.600	2.700	2.700	1,466,994
2026-03-25	2.780	2.800	2.720	2.800	2.800	2,243,254
2026-03-24	2.680	2.720	2.660	2.720	2.720	14,697,790
2026-03-23	2.700	2.720	2.640	2.680	2.680	5,131,471
2026-03-20	2.860	2.920	2.780	2.800	2.800	6,920,832
2026-03-19	2.980	3.000	2.920	2.940	2.940	6,651,551
2026-03-18	2.980	3.020	2.980	2.980	2.980	2,335,279
2026-03-17	3.080	3.080	2.980	3.040	3.040	1,901,600
2026-03-16	3.000	3.120	2.980	3.080	3.080	1,925,790
2026-03-13	3.040	3.060	2.980	3.000	3.000	992,692
2026-03-12	3.060	3.060	3.020	3.060	3.060	607,215
2026-03-11	3.100	3.100	3.020	3.020	3.020	1,332,409
2026-03-10	2.980	3.120	2.960	3.120	3.120	1,459,934
2026-03-09	2.860	2.960	2.860	2.940	2.940	5,659,301
2026-03-06	3.000	3.040	2.880	2.940	2.940	4,113,202
2026-03-05	2.960	2.980	2.920	2.960	2.960	1,542,128
2026-03-04	2.940	2.960	2.840	2.860	2.860	5,271,433
2026-03-02	3.100	3.120	3.020	3.020	3.020	4,724,329
2026-02-27	3.180	3.220	3.180	3.180	3.180	3,903,526
2026-02-26	3.240	3.280	3.180	3.220	3.220	1,459,463
2026-02-25	3.320	3.320	3.240	3.260	3.260	1,531,253
2026-02-24	3.240	3.300	3.240	3.260	3.260	393,121
2026-02-23	3.300	3.360	3.280	3.320	3.320	2,456,151
2026-02-20	3.260	3.260	3.180	3.180	3.180	1,176,759
2026-02-19	3.300	3.320	3.280	3.300	3.300	346,982
2026-02-18	3.280	3.320	3.260	3.300	3.300	316,669
2026-02-17	3.300	3.300	3.260	3.280	3.280	202,884
2026-02-16	3.280	3.300	3.260	3.260	3.260	540,135
2026-02-13	3.280	3.340	3.260	3.260	3.260	2,164,120
2026-02-12	3.280	3.300	3.240	3.280	3.280	1,352,987
2026-02-11	3.280	3.280	3.220	3.280	3.280	2,881,084
2026-02-10	3.340	3.380	3.300	3.340	3.340	2,563,839
2026-02-09	3.320	3.380	3.300	3.320	3.320	4,283,761
2026-02-06	3.280	3.320	3.240	3.260	3.260	2,542,892
2026-02-05	3.200	3.300	3.160	3.300	3.300	2,664,646
2026-02-04	3.280	3.320	3.240	3.300	3.300	8,113,760
2026-02-03	3.340	3.420	3.320	3.340	3.340	6,078,354
2026-02-02	3.460	3.460	3.380	3.440	3.440	10,031,920
2026-01-30	3.560	3.640	3.560	3.560	3.560	2,826,887
2026-01-29	3.700	3.700	3.560	3.600	3.600	12,089,680

← NewerPage 3 of 5 · 287 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.