Semiconductor Manufacturing International Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	49.980	50.050	46.640	46.840	46.840	101,153,670
2026-10-21	52.000	52.300	49.820	49.960	49.960	50,721,048
2026-10-20	51.000	52.850	50.600	51.200	51.200	57,743,769
2026-10-16	52.850	53.150	51.800	52.400	52.400	34,388,353
2026-10-15	52.500	52.900	51.050	52.150	52.150	87,882,509
2026-10-14	55.400	56.300	53.750	54.300	54.300	53,012,425
2026-10-13	55.150	56.000	53.600	55.550	55.550	64,669,722
2026-10-12	57.700	57.700	55.600	56.200	56.200	43,193,047
2026-10-09	56.300	58.150	55.200	57.650	57.650	63,468,569
2026-10-08	60.400	60.850	56.600	56.800	56.800	77,622,263
2026-10-07	61.550	61.550	60.300	60.900	60.900	8,372,511
2026-10-06	61.900	62.350	61.300	61.550	61.550	5,648,342
2026-10-05	60.250	62.150	59.650	61.300	61.300	16,698,178
2026-10-02	60.300	60.650	59.350	60.250	60.250	15,858,457
2026-09-30	61.000	61.600	59.050	60.650	60.650	55,132,048
2026-09-29	61.000	61.400	60.000	61.050	61.050	42,915,525
2026-09-28	63.250	63.700	60.750	61.050	61.050	54,437,100
2026-09-25	63.700	63.700	62.350	63.350	63.350	10,856,414
2026-09-24	63.550	63.800	62.500	63.800	63.800	30,909,076
2026-09-23	64.850	64.850	63.600	63.800	63.800	24,588,370
2026-09-22	67.000	67.300	63.800	64.300	64.300	53,930,890

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.