Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.400	25.400	23.800	23.800	23.561	29,466,007
2023-07-31	25.070	25.510	24.600	25.370	25.115	18,255,737
2023-07-28	25.640	25.880	24.750	25.070	24.818	29,504,825
2023-07-27	26.100	26.680	25.830	26.060	25.798	26,092,060
2023-07-26	25.450	26.550	25.100	26.350	26.085	36,497,385
2023-07-25	25.900	26.000	25.050	25.740	25.481	24,273,289
2023-07-24	25.440	26.250	25.310	25.450	25.194	22,448,378
2023-07-21	24.180	26.500	24.120	25.800	25.541	41,521,910
2023-07-20	25.260	25.950	24.300	24.450	24.204	35,369,755
2023-07-19	25.600	25.800	24.860	25.000	24.749	31,647,420
2023-07-18	24.650	26.200	24.500	25.900	25.640	59,456,482
2023-07-17	26.000	26.320	24.390	24.590	24.343	48,916,445
2023-07-14	24.450	24.470	23.960	24.000	23.759	17,436,548
2023-07-13	24.000	24.650	24.000	24.450	24.204	28,147,854
2023-07-12	23.510	24.210	23.470	23.700	23.462	24,531,116
2023-07-11	23.210	24.040	23.210	23.680	23.442	23,482,308
2023-07-10	22.630	23.220	22.600	23.210	22.977	14,422,836
2023-07-07	23.300	23.450	22.700	22.760	22.531	19,113,007
2023-07-06	23.380	23.810	23.290	23.450	23.214	17,455,568
2023-07-05	23.900	24.180	23.320	23.380	23.145	26,070,246
2023-07-04	24.180	25.120	23.920	24.080	23.838	38,490,932
2023-07-03	24.770	24.770	23.900	24.090	23.848	30,856,407
2023-06-30	23.100	24.970	23.010	24.480	24.234	53,551,235
2023-06-29	22.380	23.650	22.200	23.180	22.947	37,881,222
2023-06-28	22.610	22.720	21.890	22.330	22.105	21,041,523
2023-06-27	22.300	22.950	21.850	22.850	22.620	24,995,759
2023-06-26	22.330	23.350	22.200	22.540	22.313	33,946,518
2023-06-21	22.170	22.870	21.430	22.330	22.105	28,957,185
2023-06-20	22.370	22.910	22.170	22.290	22.066	23,190,682
2023-06-19	22.200	23.200	22.200	22.580	22.353	30,044,133
2023-06-16	21.670	22.450	21.440	22.280	22.056	31,840,097
2023-06-15	22.830	23.980	21.760	21.860	21.640	53,642,290
2023-06-14	23.090	23.090	22.390	22.830	22.600	25,697,484
2023-06-13	22.950	23.140	22.590	23.030	22.798	27,080,831
2023-06-12	22.800	23.440	22.330	23.160	22.927	38,499,210
2023-06-09	22.770	22.790	21.900	22.500	22.274	37,295,850
2023-06-08	22.790	23.100	22.220	22.880	22.650	36,364,433
2023-06-07	21.000	23.790	21.000	22.780	22.551	58,259,769
2023-06-06	21.680	22.290	20.990	21.180	20.967	26,604,794
2023-06-05	21.690	22.320	21.570	21.660	21.442	29,979,103
2023-06-02	20.700	21.910	20.120	21.820	21.601	40,533,445
2023-06-01	20.450	20.950	20.330	20.700	20.492	20,228,259
2023-05-31	21.210	21.370	20.300	20.650	20.442	31,710,121
2023-05-30	22.000	22.220	21.120	21.490	21.274	29,981,838
2023-05-29	21.000	21.650	20.820	21.650	21.432	32,833,416
2023-05-26	21.000	21.430	20.730	20.870	20.660	22,833,215
2023-05-25	21.260	21.570	20.050	20.970	20.759	38,371,791
2023-05-24	21.420	22.650	21.250	21.260	21.046	47,126,578
2023-05-23	20.600	22.180	20.590	21.590	21.373	43,467,757
2023-05-22	21.110	21.210	20.500	20.820	20.611	24,692,742
2023-05-19	20.630	21.670	20.600	21.180	20.967	44,535,317
2023-05-18	19.580	21.220	19.510	21.000	20.789	45,005,191
2023-05-17	19.400	20.050	19.170	19.760	19.561	28,319,134
2023-05-16	20.010	20.200	19.420	19.520	19.324	29,755,816
2023-05-15	19.630	20.640	19.340	20.250	20.046	36,488,653
2023-05-12	20.620	21.630	19.600	19.680	19.482	42,806,223
2023-05-11	21.100	21.450	20.350	20.690	20.482	32,711,198
2023-05-10	20.980	21.670	20.470	21.400	21.185	39,990,040
2023-05-09	21.560	21.990	21.090	21.130	20.918	50,347,016
2023-05-08	19.490	22.650	19.280	22.120	21.898	76,718,377

← NewerPage 14 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.