Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.590	18.150	17.130	17.190	17.017	30,534,348
2022-08-03	16.360	17.460	16.360	17.240	17.067	32,361,207
2022-08-02	16.270	16.390	15.780	16.160	15.998	16,017,469
2022-08-01	15.650	16.530	15.370	16.460	16.294	14,786,431
2022-07-29	16.210	16.350	15.780	15.790	15.631	9,412,140
2022-07-28	15.480	16.580	15.480	16.190	16.027	18,174,989
2022-07-27	15.200	15.460	15.000	15.360	15.206	6,057,509
2022-07-26	15.150	15.400	14.920	15.330	15.176	7,411,820
2022-07-25	15.510	15.810	15.150	15.210	15.057	7,927,100
2022-07-22	16.310	16.390	15.540	15.680	15.522	12,730,986
2022-07-21	16.060	16.570	15.800	16.220	16.057	12,238,384
2022-07-20	16.090	16.400	16.030	16.110	15.948	9,784,349
2022-07-19	15.860	16.100	15.700	16.050	15.889	8,827,350
2022-07-18	15.510	15.900	15.430	15.820	15.661	8,115,319
2022-07-15	15.700	16.080	15.220	15.550	15.394	13,759,788
2022-07-14	16.000	16.470	15.890	16.270	16.106	7,885,793
2022-07-13	16.140	16.250	15.860	16.090	15.928	7,549,309
2022-07-12	16.680	16.850	16.050	16.060	15.899	10,818,860
2022-07-11	16.980	16.980	16.500	16.740	16.572	11,612,660
2022-07-08	17.550	17.850	17.170	17.230	17.057	11,370,463
2022-07-07	17.450	17.670	17.050	17.520	17.344	11,918,098
2022-07-06	17.780	18.200	17.550	17.740	17.562	15,337,382
2022-07-05	17.870	18.260	17.300	17.620	17.443	18,124,815
2022-07-04	18.530	18.640	17.810	18.030	17.849	20,510,194
2022-07-01	18.280	18.980	18.020	18.880	18.690	24,181,599
2022-06-30	17.810	18.500	17.710	18.280	18.096	22,001,300
2022-06-29	17.650	18.930	17.550	17.870	17.690	32,358,730
2022-06-28	17.040	17.850	16.800	17.810	17.631	20,433,899
2022-06-27	16.860	17.200	16.720	17.160	16.987	15,297,055
2022-06-24	16.890	17.200	16.750	16.920	16.750	16,254,714
2022-06-23	16.460	16.990	16.450	16.810	16.641	16,961,030
2022-06-22	16.680	16.880	16.200	16.440	16.275	17,063,292
2022-06-21	16.770	17.670	16.640	16.920	16.750	20,428,641
2022-06-20	16.770	17.080	16.500	17.000	16.829	20,412,470
2022-06-17	16.500	16.700	16.170	16.660	16.492	21,398,389
2022-06-16	16.400	17.100	16.110	16.830	16.661	32,559,629
2022-06-15	15.300	16.890	15.210	16.260	16.097	37,056,670
2022-06-14	15.700	15.990	14.800	15.280	15.126	29,931,795
2022-06-13	16.200	17.140	15.650	16.000	15.839	42,066,538
2022-06-10	14.310	15.060	14.260	14.900	14.750	13,582,029
2022-06-09	15.020	15.070	14.380	14.460	14.315	8,997,275
2022-06-08	15.180	15.350	14.720	15.050	14.899	10,281,332
2022-06-07	15.650	15.680	15.050	15.180	15.027	10,359,645
2022-06-06	15.060	15.690	15.030	15.530	15.374	14,330,619
2022-06-02	14.690	15.200	14.560	15.130	14.978	11,918,679
2022-06-01	14.590	14.850	14.460	14.710	14.562	8,173,181
2022-05-31	14.260	14.660	13.820	14.590	14.443	10,977,843
2022-05-30	14.190	14.450	14.000	14.260	14.117	6,690,680
2022-05-27	14.360	14.620	13.990	14.190	14.047	7,186,800
2022-05-26	14.290	14.450	13.850	14.280	14.136	7,817,644
2022-05-25	14.100	14.380	14.050	14.310	14.166	7,099,044
2022-05-24	15.100	15.270	14.080	14.100	13.958	13,733,420
2022-05-23	14.670	15.180	14.590	15.120	14.968	9,806,391
2022-05-20	14.600	14.740	14.430	14.670	14.522	7,328,580
2022-05-19	14.100	14.600	14.010	14.500	14.354	8,468,090
2022-05-18	14.260	14.470	14.210	14.350	14.206	7,632,310
2022-05-17	14.090	14.370	13.950	14.250	14.107	8,216,890
2022-05-16	14.350	14.460	14.010	14.120	13.943	5,898,850
2022-05-13	14.230	14.340	14.040	14.190	14.013	5,842,412
2022-05-12	13.810	14.380	13.800	14.200	14.022	8,868,503

← NewerPage 18 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.