Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.400	20.150	19.220	20.010	19.809	16,398,118
2024-01-24	19.460	19.700	18.600	19.440	19.245	16,072,704
2024-01-23	18.930	19.650	18.830	19.560	19.363	14,840,922
2024-01-22	19.750	20.090	18.800	19.120	18.928	17,654,819
2024-01-19	20.500	20.720	19.800	19.870	19.670	15,267,481
2024-01-18	21.150	21.300	19.550	20.620	20.413	29,848,625
2024-01-17	21.700	21.950	21.340	21.340	21.125	10,252,104
2024-01-16	21.660	21.990	21.360	21.830	21.610	13,567,101
2024-01-15	21.490	22.150	21.150	21.820	21.601	15,806,117
2024-01-12	22.490	22.950	21.690	21.690	21.472	23,564,591
2024-01-11	21.860	22.570	21.840	22.500	22.274	18,016,308
2024-01-10	21.920	22.300	21.250	22.100	21.878	15,012,524
2024-01-09	22.320	22.450	21.780	22.050	21.828	14,360,713
2024-01-08	21.780	22.300	21.400	22.250	22.026	17,154,869
2024-01-05	23.300	23.650	21.870	22.070	21.848	30,319,659
2024-01-04	23.640	23.770	23.080	23.470	23.234	15,609,245
2024-01-03	23.880	24.240	23.400	23.600	23.363	19,619,647
2024-01-02	24.280	24.470	23.860	23.980	23.739	26,251,956
2023-12-29	23.440	24.250	23.340	24.040	23.798	28,246,580
2023-12-28	23.220	23.740	22.900	23.570	23.333	26,721,902
2023-12-27	23.500	24.180	23.400	23.470	23.234	24,793,091
2023-12-26	24.480	24.660	23.340	23.520	23.283	35,696,535
2023-12-25	23.900	25.100	23.730	24.750	24.501	60,702,633
2023-12-22	23.110	23.860	22.720	22.840	22.610	30,129,181
2023-12-21	22.260	22.750	21.780	22.520	22.294	20,659,645
2023-12-20	23.490	23.490	22.560	22.660	22.432	19,586,544
2023-12-19	23.650	23.880	23.160	23.480	23.244	20,405,060
2023-12-18	24.300	24.470	23.330	23.650	23.412	30,117,891
2023-12-15	23.300	24.460	22.980	23.620	23.382	36,241,927
2023-12-14	24.270	24.340	23.200	23.300	23.066	23,899,575
2023-12-13	24.360	24.630	24.000	24.260	24.016	26,383,228
2023-12-12	24.220	24.940	24.120	24.350	24.105	35,436,558
2023-12-11	24.580	24.730	23.660	24.080	23.838	45,795,227
2023-12-08	21.110	25.080	21.110	24.420	24.174	80,487,643
2023-12-07	21.100	21.180	20.800	21.090	20.878	11,138,152
2023-12-06	21.310	21.440	20.960	21.050	20.838	11,487,455
2023-12-05	22.150	22.280	21.310	21.310	21.096	13,817,000
2023-12-04	22.200	22.450	22.080	22.120	21.898	11,544,722
2023-12-01	22.040	22.210	21.710	22.200	21.977	11,695,977
2023-11-30	22.190	22.260	21.570	21.910	21.690	17,774,403
2023-11-29	22.260	23.150	22.220	22.340	22.115	21,314,749
2023-11-28	22.180	22.990	22.050	22.400	22.175	22,081,771
2023-11-27	21.650	22.490	21.650	22.290	22.066	19,814,710
2023-11-24	22.050	22.100	21.590	21.690	21.472	11,112,649
2023-11-23	21.840	22.160	21.670	22.120	21.898	12,180,122
2023-11-22	22.260	22.470	21.840	21.860	21.640	17,868,251
2023-11-21	23.420	23.480	22.420	22.450	22.224	27,402,721
2023-11-20	23.350	23.650	23.170	23.490	23.254	17,674,461
2023-11-17	23.250	23.640	22.970	23.320	23.085	20,756,928
2023-11-16	23.890	23.900	23.400	23.400	23.165	17,932,330
2023-11-15	24.500	24.580	23.700	23.900	23.660	26,511,050
2023-11-14	24.140	24.500	23.940	24.300	24.056	24,955,085
2023-11-13	24.330	24.360	23.780	24.230	23.986	25,987,631
2023-11-10	23.290	24.700	23.200	24.130	23.887	39,394,932
2023-11-09	23.800	24.460	23.600	23.680	23.442	34,615,706
2023-11-08	23.500	23.890	23.400	23.610	23.373	24,844,345
2023-11-07	23.630	24.080	23.450	23.810	23.571	28,722,300
2023-11-06	23.470	23.960	23.210	23.810	23.571	31,913,071
2023-11-03	23.070	23.540	22.830	23.410	23.175	26,623,240
2023-11-02	23.680	23.750	22.900	22.970	22.739	22,541,353

← NewerPage 12 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.