Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.850	24.240	23.460	23.550	23.313	24,872,418
2023-10-31	24.170	24.550	23.810	24.080	23.838	33,197,921
2023-10-30	23.750	25.170	23.700	24.580	24.333	51,673,977
2023-10-27	24.220	24.680	23.380	23.950	23.709	59,028,334
2023-10-26	23.730	23.940	23.150	23.750	23.511	30,932,415
2023-10-25	23.750	24.080	23.450	23.960	23.719	48,425,733
2023-10-24	20.720	24.360	20.720	23.740	23.501	79,511,253
2023-10-23	20.520	20.850	20.160	20.300	20.096	15,151,309
2023-10-20	21.600	21.750	20.650	20.700	20.492	20,835,150
2023-10-19	21.470	22.410	21.450	21.700	21.482	21,755,662
2023-10-18	22.270	22.680	21.610	21.640	21.422	21,497,808
2023-10-17	22.260	22.880	21.870	22.270	22.046	21,475,533
2023-10-16	23.510	23.630	22.130	22.250	22.026	31,963,640
2023-10-13	22.100	24.020	22.080	23.510	23.274	44,009,640
2023-10-12	23.500	23.500	22.200	22.520	22.294	27,486,338
2023-10-11	22.200	23.440	22.090	22.900	22.670	37,210,151
2023-10-10	22.020	22.480	21.870	22.180	21.957	24,275,380
2023-10-09	21.680	23.100	21.560	22.200	21.977	35,298,686
2023-09-28	20.890	21.440	20.800	21.150	20.937	16,099,450
2023-09-27	21.010	21.230	20.710	20.730	20.522	18,376,567
2023-09-26	21.680	21.840	21.100	21.140	20.927	24,071,928
2023-09-25	22.280	22.350	21.700	21.950	21.729	22,499,450
2023-09-22	22.060	22.470	21.580	22.440	22.214	31,771,060
2023-09-21	21.460	22.200	21.220	21.570	21.353	18,247,691
2023-09-20	21.760	21.900	21.340	21.490	21.274	17,140,476
2023-09-19	22.500	22.580	21.700	21.900	21.680	22,186,013
2023-09-18	23.060	23.130	22.150	22.410	22.185	32,468,019
2023-09-15	23.030	23.990	22.880	23.450	23.214	40,557,116
2023-09-14	22.300	23.700	21.710	23.260	23.026	49,410,089
2023-09-13	22.440	22.660	21.600	21.970	21.749	32,503,424
2023-09-12	22.750	23.410	22.700	22.770	22.541	24,859,255
2023-09-11	23.800	24.230	23.080	23.100	22.868	33,381,833
2023-09-08	23.050	24.590	23.050	23.830	23.590	44,291,017
2023-09-07	23.050	23.430	22.720	22.820	22.591	32,537,059
2023-09-06	22.700	23.710	22.700	23.440	23.204	36,545,136
2023-09-05	23.660	23.770	22.930	23.080	22.848	41,915,595
2023-09-04	22.440	23.490	22.250	23.470	23.234	45,110,203
2023-09-01	21.710	22.280	21.600	22.090	21.868	28,554,062
2023-08-31	21.190	22.550	21.050	21.990	21.769	49,080,077
2023-08-30	21.700	21.850	20.840	21.220	21.007	55,363,244
2023-08-29	18.590	21.070	18.490	20.900	20.690	39,883,258
2023-08-28	20.000	20.010	18.560	18.580	18.393	17,228,561
2023-08-25	19.280	19.310	18.500	18.820	18.631	18,598,249
2023-08-24	19.960	20.030	18.920	19.310	19.116	16,491,997
2023-08-23	20.150	20.270	19.770	19.770	19.571	13,437,906
2023-08-22	19.870	20.530	19.640	20.410	20.205	25,525,930
2023-08-21	19.520	19.780	19.260	19.340	19.146	6,788,234
2023-08-18	19.850	20.090	19.380	19.390	19.195	8,713,814
2023-08-17	19.550	19.960	19.330	19.840	19.640	9,409,732
2023-08-16	20.000	20.030	19.580	19.610	19.413	10,233,291
2023-08-15	20.210	20.560	19.810	20.030	19.829	10,105,459
2023-08-14	19.990	20.380	19.780	20.360	20.155	13,810,648
2023-08-11	20.800	21.050	20.300	20.320	20.116	13,107,954
2023-08-10	21.050	21.140	20.640	20.840	20.630	11,205,675
2023-08-09	21.620	21.690	20.690	20.770	20.561	20,574,531
2023-08-08	21.600	21.900	21.510	21.600	21.383	9,757,288
2023-08-07	21.410	22.080	21.270	21.770	21.551	19,461,087
2023-08-04	21.360	21.630	21.100	21.250	21.036	20,425,263
2023-08-03	22.000	22.100	21.300	21.580	21.363	22,753,458
2023-08-02	23.500	23.670	21.150	21.680	21.462	56,613,533

← NewerPage 13 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.