Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.300	21.200	19.170	19.480	19.284	47,573,872
2023-05-04	19.960	21.260	19.820	20.750	20.541	52,691,133
2023-04-28	19.910	20.600	19.450	20.260	20.056	50,106,721
2023-04-27	18.880	20.870	18.880	20.080	19.878	57,325,095
2023-04-26	19.300	19.660	18.210	18.650	18.462	40,642,488
2023-04-25	17.270	20.280	17.230	19.120	18.928	58,496,472
2023-04-24	17.800	17.970	17.160	17.330	17.156	20,375,670
2023-04-21	18.630	18.980	17.700	17.780	17.601	39,233,502
2023-04-20	16.570	19.290	16.420	18.850	18.660	66,330,221
2023-04-19	17.210	17.790	17.170	17.360	17.185	15,482,815
2023-04-18	17.350	17.400	16.950	17.240	17.067	16,258,096
2023-04-17	18.100	18.180	17.400	17.450	17.275	24,160,254
2023-04-14	18.000	18.300	17.460	18.290	18.106	23,153,507
2023-04-13	18.600	18.600	17.840	17.860	17.680	27,944,757
2023-04-12	18.560	18.900	18.410	18.750	18.561	21,490,227
2023-04-11	18.490	19.300	18.280	18.780	18.591	28,960,439
2023-04-10	19.190	19.460	18.440	18.490	18.304	34,790,024
2023-04-07	19.050	19.230	18.650	19.050	18.858	32,420,375
2023-04-06	18.200	19.510	18.080	18.920	18.730	51,753,426
2023-04-04	18.080	18.550	18.020	18.380	18.195	40,877,606
2023-04-03	17.950	18.260	17.750	18.190	18.007	32,467,538
2023-03-31	17.570	17.850	17.410	17.850	17.671	21,363,703
2023-03-30	17.460	17.720	17.080	17.410	17.235	18,528,917
2023-03-29	17.130	17.550	16.640	17.250	17.077	21,173,935
2023-03-28	17.530	17.630	17.110	17.120	16.948	17,544,069
2023-03-27	17.600	18.040	17.560	17.620	17.443	20,893,530
2023-03-24	18.080	18.160	17.500	17.770	17.591	26,142,050
2023-03-23	17.110	17.980	17.060	17.970	17.789	32,513,050
2023-03-22	17.320	17.490	17.050	17.370	17.195	16,784,563
2023-03-21	17.420	17.580	17.080	17.310	17.136	22,580,137
2023-03-20	17.720	18.050	17.280	17.570	17.393	37,040,380
2023-03-17	16.990	17.280	16.800	17.280	17.106	26,303,910
2023-03-16	16.830	17.280	16.640	16.730	16.562	17,259,083
2023-03-15	17.280	17.580	16.950	17.040	16.869	26,573,003
2023-03-14	16.800	17.350	16.560	17.350	17.176	31,996,018
2023-03-13	16.820	16.990	16.600	16.880	16.710	14,004,275
2023-03-10	16.800	17.120	16.700	16.740	16.572	17,616,729
2023-03-09	17.100	17.400	16.930	17.060	16.888	23,576,937
2023-03-08	16.450	17.370	16.430	17.220	17.047	27,643,131
2023-03-07	16.870	17.110	16.380	16.420	16.255	21,092,590
2023-03-06	16.390	17.100	16.280	17.040	16.869	32,397,333
2023-03-03	16.190	16.350	16.000	16.320	16.156	21,695,939
2023-03-02	15.570	16.040	15.540	15.890	15.730	16,615,924
2023-03-01	15.400	15.580	15.330	15.550	15.394	8,230,606
2023-02-28	15.330	15.480	15.150	15.410	15.255	6,070,010
2023-02-27	15.470	15.570	15.230	15.250	15.097	7,716,471
2023-02-24	15.680	15.770	15.500	15.560	15.404	7,021,809
2023-02-23	15.660	15.760	15.470	15.540	15.384	7,490,452
2023-02-22	15.430	15.660	15.400	15.590	15.433	6,602,757
2023-02-21	15.450	15.650	15.330	15.560	15.404	10,016,976
2023-02-20	15.390	15.510	15.150	15.500	15.344	15,415,576
2023-02-17	16.260	16.350	15.710	15.710	15.552	13,933,666
2023-02-16	16.880	16.900	16.000	16.200	16.037	18,421,958
2023-02-15	16.770	16.930	16.620	16.870	16.700	14,912,214
2023-02-14	16.940	17.290	16.710	16.880	16.710	21,749,422
2023-02-13	17.010	17.170	16.700	17.050	16.879	24,775,713
2023-02-10	16.690	17.070	16.650	16.890	16.720	22,741,376
2023-02-09	16.130	16.790	16.060	16.780	16.611	22,685,686
2023-02-08	16.800	16.990	16.220	16.220	16.057	17,911,221
2023-02-07	16.300	16.850	16.200	16.790	16.621	23,664,954

← NewerPage 15 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.