Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.330	16.480	16.180	16.260	16.097	10,334,532
2023-02-03	16.380	16.580	16.090	16.370	16.205	15,106,833
2023-02-02	16.660	16.880	16.470	16.490	16.324	17,541,606
2023-02-01	16.180	16.540	16.180	16.540	16.374	11,624,210
2023-01-31	15.910	16.340	15.810	16.280	16.116	12,707,332
2023-01-30	16.430	16.490	16.200	16.270	16.106	11,675,226
2023-01-20	16.040	16.250	15.950	16.240	16.077	8,824,701
2023-01-19	15.760	16.090	15.690	16.040	15.879	9,309,978
2023-01-18	15.780	16.010	15.700	15.850	15.691	8,054,495
2023-01-17	15.880	16.130	15.740	15.790	15.631	10,660,920
2023-01-16	15.420	15.780	15.410	15.740	15.582	8,169,971
2023-01-13	15.380	15.590	15.280	15.420	15.265	6,244,056
2023-01-12	15.600	15.660	15.300	15.420	15.265	9,419,810
2023-01-11	16.090	16.390	15.720	15.760	15.602	14,181,474
2023-01-10	15.540	15.900	15.530	15.690	15.532	10,499,545
2023-01-09	15.830	15.900	15.470	15.610	15.453	11,767,400
2023-01-06	15.220	15.550	15.140	15.540	15.384	11,368,010
2023-01-05	15.120	15.360	15.010	15.240	15.087	8,122,630
2023-01-04	15.180	15.560	15.090	15.250	15.097	10,944,002
2023-01-03	14.780	15.120	14.600	15.110	14.958	8,397,601
2022-12-30	15.030	15.090	14.760	14.780	14.631	6,062,419
2022-12-29	14.880	15.180	14.800	14.890	14.740	7,142,439
2022-12-28	15.240	15.240	14.770	14.880	14.730	7,242,548
2022-12-27	15.240	15.430	14.980	15.190	15.037	7,881,307
2022-12-26	14.500	15.370	14.480	15.290	15.136	15,051,899
2022-12-23	15.310	15.460	14.470	14.550	14.404	16,124,341
2022-12-22	16.100	16.220	15.520	15.520	15.364	13,110,177
2022-12-21	16.500	16.620	16.000	16.220	16.057	17,338,575
2022-12-20	15.550	16.450	15.550	16.240	16.077	18,257,920
2022-12-19	16.080	16.340	15.640	15.720	15.562	13,859,932
2022-12-16	16.350	16.410	15.950	16.140	15.978	19,324,204
2022-12-15	15.440	17.230	15.360	16.450	16.285	39,266,145
2022-12-14	15.690	16.160	15.480	15.720	15.562	27,346,310
2022-12-13	15.150	15.230	14.860	14.910	14.760	6,810,132
2022-12-12	14.900	15.350	14.800	15.200	15.047	8,180,074
2022-12-09	14.880	15.210	14.860	15.060	14.909	6,913,777
2022-12-08	15.250	15.400	14.970	14.970	14.819	7,674,262
2022-12-07	15.500	15.560	15.280	15.340	15.186	7,788,178
2022-12-06	15.450	15.820	15.410	15.610	15.453	10,454,602
2022-12-05	15.460	15.620	15.310	15.520	15.364	6,100,700
2022-12-02	15.280	15.550	15.250	15.470	15.314	6,168,746
2022-12-01	15.440	15.600	15.160	15.360	15.206	9,912,271
2022-11-30	15.110	15.430	15.000	15.160	15.008	6,263,892
2022-11-29	14.950	15.260	14.800	15.250	15.097	8,196,306
2022-11-28	14.980	15.280	14.800	14.800	14.651	9,479,574
2022-11-25	15.390	15.740	15.100	15.150	14.998	6,878,600
2022-11-24	15.600	15.750	15.350	15.390	15.235	6,376,113
2022-11-23	15.660	15.750	15.150	15.520	15.364	11,027,782
2022-11-22	15.820	16.260	15.630	15.720	15.562	10,430,900
2022-11-21	15.810	16.140	15.660	16.000	15.839	9,017,940
2022-11-18	16.260	16.490	15.850	16.090	15.928	13,651,373
2022-11-17	15.920	16.360	15.750	16.360	16.195	15,428,912
2022-11-16	16.300	16.420	15.910	16.070	15.908	14,820,609
2022-11-15	15.570	16.280	15.350	16.180	16.017	21,054,225
2022-11-14	15.420	15.850	15.270	15.570	15.413	11,171,341
2022-11-11	16.110	16.330	15.580	15.600	15.443	21,391,014
2022-11-10	16.130	16.430	15.660	15.660	15.503	31,166,812
2022-11-09	16.500	17.450	16.220	17.290	17.116	23,500,993
2022-11-08	17.230	17.390	16.780	16.890	16.720	20,369,356
2022-11-07	17.800	18.020	17.080	17.220	17.047	25,753,880

← NewerPage 16 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.