SMICY - Semiconductor Manufacturing International Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 202026.1726.2725.4025.6925.69265,500
Jul. 08, 202026.5126.5125.6426.0826.08257,200
Jul. 07, 202024.0724.1023.6024.0124.01397,400
Jul. 06, 202026.0426.6524.8926.4026.40533,800
Jul. 02, 202019.6420.6019.6020.6020.60290,300
Jul. 01, 202017.5017.7917.5017.6917.69156,600
Jun. 30, 202018.0018.0017.4817.5017.50360,500
Jun. 29, 202017.8517.8517.4217.6017.60445,800
Jun. 26, 202018.6818.6818.3518.6018.60749,600
Jun. 25, 202017.3517.3717.2617.3217.32194,800
Jun. 24, 202017.9617.9617.0117.3417.34244,800
Jun. 23, 202017.0017.0616.9016.9716.97240,600
Jun. 22, 202015.4015.8215.4015.6415.64152,600
Jun. 19, 202014.7314.9414.6714.8014.80235,200
Jun. 18, 202014.5514.8614.5514.8414.84167,100
Jun. 17, 202013.6513.9013.6513.8813.88137,100
Jun. 16, 202013.3013.7813.2113.6513.65117,500
Jun. 15, 202012.4012.4512.1412.4412.4482,100
Jun. 12, 202012.3512.5412.2012.4212.42112,000
Jun. 11, 202012.1512.1611.8211.8511.85274,700
Jun. 10, 202012.3512.3512.0712.2412.24186,000
Jun. 09, 202012.8012.8012.2312.3512.35383,200
Jun. 08, 202012.8012.8012.5412.8012.80131,800
Jun. 05, 202012.7512.7812.2412.7312.73201,800
Jun. 04, 202012.0412.2511.8811.9011.9076,700
Jun. 03, 202012.1112.2012.0212.1412.14119,800
Jun. 02, 202012.0812.1511.9912.1512.15158,100
Jun. 01, 202011.5011.6711.4211.6611.6685,400
May 29, 202010.5710.8910.4410.8910.89101,800
May 28, 202011.0511.0510.6510.6510.6557,800
May 27, 202011.0811.1210.9711.1011.1072,900
May 26, 202010.8311.2810.7811.1111.1188,500
May 22, 202010.9210.9910.7710.8310.8394,600
May 21, 202011.2011.7810.9510.9910.99200,300
May 20, 202012.3612.3612.1212.1312.1355,100
May 19, 202012.0012.3712.0012.3412.34134,200
May 18, 202011.7311.8011.5311.7711.77137,500
May 15, 202012.1912.2112.0912.1312.1380,400
May 14, 202011.7812.2011.6412.1612.16158,600
May 13, 202010.9511.4010.9511.1911.1997,400
May 12, 202010.9411.0710.9310.9410.94144,300
May 11, 202011.0011.0010.8010.8310.8342,900
May 08, 202010.8511.0010.8510.9810.98107,000
May 07, 202010.8810.9110.8210.8310.8366,600
May 06, 202010.2010.8810.2010.7210.72185,200
May 05, 20209.8010.109.8010.0310.03253,700
May 04, 20209.389.789.389.789.7856,000
May 01, 20209.159.179.039.069.0652,400
Apr. 30, 20209.559.659.339.369.3630,000
Apr. 29, 20209.579.629.519.579.5715,200
Apr. 28, 20209.539.799.539.609.6036,100
Apr. 27, 20209.059.079.019.069.0628,300
Apr. 24, 20209.119.119.059.109.1030,500
Apr. 23, 20209.609.609.359.369.3628,400
Apr. 22, 20209.639.709.629.669.6657,500
Apr. 21, 20209.489.489.369.389.3854,600
Apr. 20, 20209.8010.009.809.929.9285,300
Apr. 17, 20209.619.749.569.629.6274,900
Apr. 16, 20209.709.709.279.619.6154,000
Apr. 15, 20209.009.199.009.149.1467,300
Apr. 14, 20208.809.058.809.019.0147,700
Apr. 13, 20208.998.998.808.888.8828,900
Apr. 09, 20209.109.108.878.878.8745,400
Apr. 08, 20208.939.108.929.059.0559,300
Apr. 07, 20208.828.868.608.688.6870,200
Apr. 06, 20208.198.258.148.238.2363,900
Apr. 03, 20207.807.867.707.737.7374,500
Apr. 02, 20207.938.007.877.957.9530,700
Apr. 01, 20207.807.817.647.667.6632,900
Mar. 31, 20207.767.897.767.827.8230,000
Mar. 30, 20207.627.747.567.747.7442,300
Mar. 27, 20208.128.127.627.637.6321,500
Mar. 26, 20207.868.257.808.258.2597,800
Mar. 25, 20207.718.187.718.108.1063,200
Mar. 24, 20207.237.937.237.867.8665,200
Mar. 23, 20207.597.597.237.327.32112,000
Mar. 20, 20207.477.857.457.577.5799,300
Mar. 19, 20207.317.857.317.797.7962,700
Mar. 18, 20207.007.517.007.367.3640,700
Mar. 17, 20208.168.167.587.877.8760,700
Mar. 16, 20207.597.707.347.347.34107,000
Mar. 13, 20208.638.958.428.658.6572,600
Mar. 12, 20208.558.587.868.018.01103,100
Mar. 11, 20208.808.858.758.808.8012,200
Mar. 10, 20209.639.639.079.239.23107,200
Mar. 09, 20208.458.938.458.918.91100,400
Mar. 06, 20209.449.709.449.649.6488,900
Mar. 05, 20209.539.539.449.509.50113,600
Mar. 04, 20209.509.549.459.539.53135,000
Mar. 03, 20209.699.799.599.679.6792,700
Mar. 02, 20209.709.809.619.809.8093,500
Feb. 28, 20209.519.729.509.699.69128,900
Feb. 27, 202010.0510.199.9810.0010.00192,100
Feb. 26, 202010.2010.3310.0510.2110.2159,800
Feb. 25, 202010.6110.6110.2910.3110.3185,800
Feb. 24, 20209.559.899.519.829.82134,700
Feb. 21, 20209.909.909.679.689.6857,900
Feb. 20, 202010.0610.069.899.959.9556,300
Feb. 19, 202010.0310.139.9810.1110.11213,000
Feb. 18, 20209.669.939.629.709.70191,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...