Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.880	15.050	14.630	14.680	14.561	8,611,800
2024-07-26	14.620	15.060	14.620	14.920	14.799	7,734,700
2024-07-25	14.540	14.880	14.440	14.660	14.541	7,658,400
2024-07-24	14.960	15.250	14.690	14.780	14.660	10,587,170
2024-07-23	15.780	15.790	14.950	14.950	14.829	13,243,470
2024-07-22	15.700	16.030	15.610	15.790	15.662	13,259,000
2024-07-19	15.250	15.900	15.200	15.750	15.622	15,161,467
2024-07-18	15.280	15.530	14.940	15.360	15.235	12,903,900
2024-07-17	15.670	15.900	15.430	15.450	15.324	11,130,800
2024-07-16	15.310	15.780	15.210	15.770	15.642	14,200,450
2024-07-15	15.540	15.690	15.300	15.450	15.324	12,258,200
2024-07-12	15.300	15.560	15.200	15.480	15.354	11,927,300
2024-07-11	15.400	15.570	15.250	15.420	15.295	12,362,100
2024-07-10	15.020	15.300	14.870	15.090	14.967	13,429,188
2024-07-09	14.280	15.140	14.160	15.050	14.928	17,119,875
2024-07-08	14.680	14.740	14.200	14.280	14.164	11,484,994
2024-07-05	14.900	14.990	14.580	14.650	14.531	11,423,500
2024-07-04	15.510	15.650	14.800	14.900	14.779	14,120,022
2024-07-03	15.660	15.790	15.270	15.540	15.414	9,807,516
2024-07-02	15.800	15.860	15.540	15.630	15.503	9,160,040
2024-07-01	15.910	15.990	15.340	15.750	15.622	11,384,261
2024-06-28	15.520	16.180	15.420	15.870	15.741	13,465,399
2024-06-27	15.850	16.080	15.480	15.520	15.394	11,555,800
2024-06-26	15.330	15.990	15.080	15.940	15.811	14,100,321
2024-06-25	16.000	16.110	15.150	15.330	15.205	19,362,297
2024-06-24	16.900	17.240	15.980	16.030	15.900	21,480,727
2024-06-21	16.850	17.180	16.480	17.120	16.981	17,928,584
2024-06-20	17.300	17.860	17.070	17.070	16.931	30,354,300
2024-06-19	17.390	17.620	17.040	17.220	17.080	16,428,184
2024-06-18	17.170	17.540	17.170	17.440	17.298	16,906,900
2024-06-17	16.920	17.430	16.850	17.270	17.130	15,457,797
2024-06-14	17.080	17.170	16.770	16.960	16.822	15,349,671
2024-06-13	17.100	17.400	17.060	17.100	16.961	19,350,300
2024-06-12	16.870	17.300	16.820	17.110	16.971	15,696,535
2024-06-11	16.310	17.050	16.150	16.990	16.852	21,859,470
2024-06-07	16.400	16.580	16.010	16.320	16.187	13,343,447
2024-06-06	16.750	17.110	16.100	16.130	15.999	18,888,305
2024-06-05	16.580	17.040	16.500	16.590	16.455	14,091,275
2024-06-04	17.150	17.150	16.400	16.600	16.465	22,213,215
2024-06-03	17.260	17.700	17.090	17.280	17.140	17,612,229
2024-05-31	17.270	17.670	17.230	17.450	17.308	13,999,329
2024-05-30	16.870	17.580	16.680	17.380	17.239	15,854,368
2024-05-29	17.150	17.560	17.020	17.140	17.001	15,423,968
2024-05-28	17.100	18.200	16.920	17.320	17.179	25,947,468
2024-05-27	16.910	17.220	16.270	17.180	17.040	18,079,026
2024-05-24	17.370	17.450	16.790	16.800	16.664	13,539,250
2024-05-23	17.870	17.880	17.270	17.360	17.219	12,692,510
2024-05-22	17.710	17.920	17.470	17.770	17.626	14,749,567
2024-05-21	17.560	17.840	17.350	17.710	17.566	18,651,813
2024-05-20	17.960	18.140	17.600	17.940	17.794	30,803,544
2024-05-17	16.510	18.200	16.320	17.790	17.645	37,000,333
2024-05-16	16.750	16.840	16.490	16.530	16.396	10,475,791
2024-05-15	16.750	16.980	16.480	16.650	16.515	9,286,635
2024-05-14	16.850	17.080	16.550	16.710	16.574	11,134,491
2024-05-13	17.280	17.300	16.620	16.680	16.544	15,997,279
2024-05-10	17.970	18.070	17.330	17.460	17.318	15,997,000
2024-05-09	17.700	18.120	17.700	18.070	17.923	10,284,249
2024-05-08	18.340	18.440	17.790	17.800	17.655	14,900,944
2024-05-07	18.200	18.670	18.120	18.530	18.379	15,450,558
2024-05-06	18.410	18.650	18.180	18.260	18.112	13,150,784

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.3700 CNY
2024-04-29	0.0350 CNY
2022-05-17	0.0350 CNY
2021-05-24	0.0350 CNY
2020-07-16	0.0300 CNY
2019-07-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.