Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.000	18.560	17.600	18.210	18.027	24,574,619
2022-11-03	16.850	18.500	16.800	18.170	17.987	32,503,058
2022-11-02	17.000	17.440	16.840	17.180	17.007	21,609,031
2022-11-01	16.790	17.060	16.600	17.000	16.829	25,189,497
2022-10-31	15.770	17.530	15.720	17.350	17.176	37,158,621
2022-10-28	16.000	16.350	15.060	15.070	14.918	30,432,468
2022-10-27	14.340	14.900	14.310	14.730	14.582	11,783,363
2022-10-26	14.090	14.640	13.960	14.600	14.453	8,752,999
2022-10-25	14.070	14.360	13.840	14.100	13.958	7,010,679
2022-10-24	14.290	14.700	14.210	14.350	14.206	9,880,834
2022-10-21	14.440	14.510	14.040	14.190	14.047	8,880,238
2022-10-20	14.100	14.760	13.860	14.540	14.394	11,848,234
2022-10-19	14.310	14.460	14.130	14.130	13.988	4,564,579
2022-10-18	14.470	14.600	14.270	14.400	14.255	4,312,687
2022-10-17	14.030	14.520	14.020	14.460	14.315	6,455,075
2022-10-14	13.900	14.180	13.880	14.120	13.978	5,972,786
2022-10-13	13.750	13.940	13.560	13.780	13.641	7,198,470
2022-10-12	12.910	13.660	12.850	13.640	13.503	7,196,785
2022-10-11	12.920	13.040	12.800	12.910	12.780	3,858,055
2022-10-10	13.330	13.400	12.850	12.890	12.760	5,426,527
2022-09-30	13.900	13.900	13.500	13.530	13.394	3,502,350
2022-09-29	13.930	14.080	13.660	13.710	13.572	4,066,277
2022-09-28	14.300	14.300	13.680	13.680	13.542	4,941,307
2022-09-27	13.900	14.300	13.900	14.300	14.156	4,407,751
2022-09-26	14.150	14.280	13.930	13.950	13.810	4,146,183
2022-09-23	14.550	14.710	14.100	14.210	14.067	5,206,624
2022-09-22	14.390	14.770	14.350	14.610	14.463	4,886,648
2022-09-21	14.290	14.600	14.070	14.520	14.374	5,147,503
2022-09-20	14.310	14.510	14.290	14.410	14.265	4,160,081
2022-09-19	14.540	14.750	14.220	14.300	14.156	5,665,234
2022-09-16	15.000	15.140	14.620	14.630	14.483	6,583,826
2022-09-15	15.520	15.590	14.680	14.940	14.790	8,514,378
2022-09-14	15.240	15.630	15.180	15.480	15.324	5,461,170
2022-09-13	15.630	15.960	15.530	15.550	15.394	5,505,139
2022-09-09	15.470	15.580	15.250	15.570	15.413	6,177,155
2022-09-08	15.950	15.950	15.440	15.500	15.344	9,644,939
2022-09-07	15.900	16.260	15.850	16.010	15.849	10,946,700
2022-09-06	16.050	16.140	15.810	15.980	15.819	7,437,954
2022-09-05	16.100	16.270	15.850	15.980	15.819	7,825,981
2022-09-02	15.630	16.460	15.630	16.180	16.017	10,587,812
2022-09-01	15.910	16.320	15.600	15.650	15.493	6,421,271
2022-08-31	16.250	16.430	15.800	15.890	15.730	7,874,274
2022-08-30	16.100	16.560	16.100	16.270	16.106	7,588,265
2022-08-29	16.000	16.530	15.930	16.190	16.027	7,101,100
2022-08-26	16.660	17.110	16.310	16.390	16.225	9,880,773
2022-08-25	17.120	17.250	16.510	16.780	16.611	10,494,816
2022-08-24	17.880	17.980	16.930	16.990	16.819	15,608,512
2022-08-23	18.130	18.400	17.900	17.940	17.760	11,868,697
2022-08-22	18.090	18.590	17.790	18.110	17.928	12,194,450
2022-08-19	19.020	19.250	18.290	18.290	18.106	16,896,819
2022-08-18	18.970	19.150	18.390	18.900	18.710	19,287,594
2022-08-17	18.770	19.120	18.500	18.960	18.769	15,491,377
2022-08-16	18.700	19.170	18.460	18.830	18.641	16,705,765
2022-08-15	19.060	19.570	18.830	18.890	18.700	24,251,721
2022-08-12	18.600	19.210	18.500	18.530	18.344	20,242,189
2022-08-11	18.840	19.500	18.660	18.790	18.601	29,033,789
2022-08-10	18.060	19.290	17.900	18.890	18.700	33,118,713
2022-08-09	18.080	18.450	17.700	18.350	18.165	20,785,395
2022-08-08	18.690	18.880	17.670	18.130	17.948	23,676,614
2022-08-05	17.360	18.500	17.040	18.320	18.136	34,473,036

← NewerPage 17 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.