Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.720	18.740	18.030	18.100	17.953	13,173,431
2024-04-29	17.880	18.620	17.860	18.570	18.419	19,602,436
2024-04-26	17.550	18.050	17.200	17.970	17.789	29,433,167
2024-04-25	18.260	18.720	18.130	18.480	18.294	14,186,154
2024-04-24	17.980	18.420	17.830	18.420	18.235	13,913,365
2024-04-23	17.850	18.180	17.840	17.970	17.789	9,801,416
2024-04-22	17.410	18.160	17.320	17.850	17.671	12,106,459
2024-04-19	18.170	18.300	17.690	17.820	17.641	14,106,236
2024-04-18	18.450	18.760	18.010	18.340	18.156	16,469,083
2024-04-17	17.600	18.340	17.580	18.340	18.156	16,375,512
2024-04-16	17.920	18.190	17.080	17.170	16.997	18,858,887
2024-04-15	18.000	18.680	17.740	18.180	17.997	16,361,168
2024-04-12	18.350	19.030	18.210	18.450	18.264	14,492,307
2024-04-11	18.450	18.840	18.230	18.270	18.086	12,357,742
2024-04-10	19.190	19.190	18.300	18.530	18.344	15,601,536
2024-04-09	19.200	19.450	18.810	19.290	19.096	13,616,750
2024-04-08	19.680	19.930	19.280	19.280	19.086	13,463,804
2024-04-03	20.170	20.210	19.410	19.870	19.670	17,122,227
2024-04-02	20.710	20.860	20.060	20.180	19.977	19,096,000
2024-04-01	19.760	21.480	19.760	20.910	20.700	27,524,447
2024-03-29	19.650	19.870	19.250	19.800	19.601	9,975,200
2024-03-28	19.350	20.130	19.230	19.750	19.551	23,480,391
2024-03-27	21.190	21.250	19.500	19.500	19.304	21,923,817
2024-03-26	21.310	21.470	20.720	20.940	20.729	17,100,758
2024-03-25	21.900	22.090	21.250	21.330	21.116	21,395,157
2024-03-22	22.450	22.620	21.990	22.160	21.937	21,307,890
2024-03-21	22.320	22.740	22.200	22.430	22.204	20,007,379
2024-03-20	22.270	22.750	22.030	22.380	22.155	25,011,095
2024-03-19	22.270	22.870	21.940	22.270	22.046	31,667,084
2024-03-18	22.070	22.250	21.800	22.190	21.967	27,920,506
2024-03-15	20.930	22.150	20.900	22.070	21.848	41,664,441
2024-03-14	21.000	21.230	20.580	20.950	20.739	18,178,005
2024-03-13	21.360	21.660	21.210	21.280	21.066	22,713,006
2024-03-12	21.020	21.510	20.910	21.210	20.997	19,459,039
2024-03-11	20.660	21.190	20.510	21.180	20.967	21,041,007
2024-03-08	20.680	21.060	20.440	20.940	20.729	19,264,479
2024-03-07	21.190	21.380	20.520	20.540	20.333	28,784,571
2024-03-06	21.300	21.880	20.850	21.490	21.274	35,426,150
2024-03-05	20.800	21.290	20.550	21.060	20.848	26,229,177
2024-03-04	21.360	21.460	20.670	21.100	20.888	28,446,350
2024-03-01	20.300	20.980	20.200	20.880	20.670	26,150,274
2024-02-29	19.000	20.370	19.000	20.300	20.096	27,870,454
2024-02-28	20.490	21.110	19.130	19.160	18.967	32,859,345
2024-02-27	19.870	20.600	19.650	20.550	20.343	23,931,593
2024-02-26	19.800	20.300	19.610	19.920	19.720	24,169,670
2024-02-23	19.730	19.830	19.310	19.710	19.512	18,620,647
2024-02-22	19.080	20.000	19.050	19.610	19.413	22,132,974
2024-02-21	19.000	19.650	18.930	19.090	18.898	19,556,367
2024-02-20	19.170	19.400	18.980	19.250	19.056	17,980,574
2024-02-19	19.400	19.690	19.030	19.540	19.344	23,080,989
2024-02-08	18.150	19.310	18.100	18.970	18.779	22,150,810
2024-02-07	17.460	18.380	17.430	17.910	17.730	24,636,430
2024-02-06	15.820	17.860	15.750	17.450	17.275	23,340,159
2024-02-05	17.120	17.270	15.100	16.080	15.918	23,849,898
2024-02-02	18.600	18.790	16.600	17.310	17.136	20,273,646
2024-02-01	17.750	18.810	17.620	18.310	18.126	15,903,409
2024-01-31	18.990	19.210	17.870	17.870	17.690	17,248,537
2024-01-30	20.000	20.000	19.060	19.100	18.908	16,545,740
2024-01-29	19.860	20.280	19.380	20.070	19.868	17,214,760
2024-01-26	19.850	20.020	19.590	19.820	19.621	12,719,836

← NewerPage 11 of 21 · 1,219 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.