Semiconductor Manufacturing International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 21.550 | 22.050 | 21.500 | 22.050 | 22.050 | 29,946,616 |
| 2021-12-01 | 21.550 | 21.900 | 21.450 | 21.750 | 21.750 | 26,224,552 |
| 2021-11-30 | 21.350 | 21.750 | 21.150 | 21.450 | 21.450 | 36,775,691 |
| 2021-11-29 | 21.300 | 21.900 | 21.150 | 21.350 | 21.350 | 32,740,860 |
| 2021-11-26 | 21.850 | 21.950 | 21.350 | 21.350 | 21.350 | 31,695,315 |
| 2021-11-25 | 21.750 | 22.000 | 21.600 | 21.850 | 21.850 | 20,994,570 |
| 2021-11-24 | 22.350 | 22.400 | 21.700 | 21.800 | 21.800 | 35,765,814 |
| 2021-11-23 | 22.150 | 22.450 | 22.000 | 22.100 | 22.100 | 19,218,283 |
| 2021-11-22 | 22.200 | 22.300 | 22.000 | 22.150 | 22.150 | 28,527,766 |
| 2021-11-19 | 22.200 | 22.450 | 22.150 | 22.200 | 22.200 | 24,732,199 |
| 2021-11-18 | 22.450 | 22.750 | 22.200 | 22.350 | 22.350 | 17,721,418 |
| 2021-11-17 | 22.100 | 23.100 | 21.950 | 22.600 | 22.600 | 43,731,405 |
| 2021-11-16 | 22.350 | 22.450 | 21.950 | 22.150 | 22.150 | 36,027,108 |
| 2021-11-15 | 22.750 | 22.850 | 22.200 | 22.350 | 22.350 | 30,599,124 |
| 2021-11-12 | 22.650 | 23.000 | 21.950 | 22.600 | 22.600 | 133,281,622 |
| 2021-11-11 | 23.750 | 24.300 | 22.900 | 23.500 | 23.500 | 85,739,574 |
| 2021-11-10 | 23.900 | 24.100 | 23.350 | 24.000 | 24.000 | 42,325,507 |
| 2021-11-09 | 23.100 | 23.950 | 23.100 | 23.900 | 23.900 | 66,068,637 |
| 2021-11-08 | 23.000 | 23.300 | 22.750 | 23.000 | 23.000 | 24,717,464 |
| 2021-11-05 | 23.400 | 23.750 | 23.000 | 23.050 | 23.050 | 54,522,430 |
| 2021-11-04 | 23.050 | 23.500 | 22.900 | 23.200 | 23.200 | 31,128,133 |
| 2021-11-03 | 22.150 | 23.300 | 22.000 | 22.900 | 22.900 | 68,945,555 |
| 2021-11-02 | 22.000 | 22.750 | 22.000 | 22.100 | 22.100 | 49,624,747 |
| 2021-11-01 | 22.000 | 22.050 | 21.700 | 21.800 | 21.800 | 23,287,981 |
| 2021-10-29 | 21.850 | 22.400 | 21.850 | 22.000 | 22.000 | 29,679,491 |
| 2021-10-28 | 22.300 | 22.400 | 22.000 | 22.000 | 22.000 | 18,498,887 |
| 2021-10-27 | 22.650 | 22.800 | 22.000 | 22.200 | 22.200 | 29,264,674 |
| 2021-10-26 | 23.200 | 23.300 | 22.750 | 22.900 | 22.900 | 21,626,120 |
| 2021-10-25 | 23.000 | 23.300 | 22.800 | 22.850 | 22.850 | 24,886,004 |
| 2021-10-22 | 22.550 | 23.650 | 22.500 | 23.150 | 23.150 | 92,323,712 |
| 2021-10-21 | 22.300 | 22.500 | 21.950 | 22.100 | 22.100 | 17,010,793 |
| 2021-10-20 | 22.700 | 22.700 | 22.250 | 22.300 | 22.300 | 21,951,950 |
| 2021-10-19 | 22.000 | 22.600 | 22.000 | 22.450 | 22.450 | 27,584,724 |
| 2021-10-18 | 21.700 | 22.000 | 21.450 | 21.950 | 21.950 | 17,682,126 |
← NewerPage 21 of 21 · 1,234 trading days
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.