Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.690	14.480	13.570	13.990	13.815	16,311,644
2022-05-10	12.920	13.850	12.870	13.680	13.509	11,851,719
2022-05-09	13.100	13.400	12.970	13.140	12.976	5,287,629
2022-05-06	13.190	13.330	12.910	13.090	12.926	7,258,871
2022-05-05	13.370	13.620	13.150	13.340	13.173	9,024,810
2022-04-29	12.750	13.480	12.680	13.330	13.163	13,030,711
2022-04-28	12.500	12.790	12.230	12.370	12.215	10,671,411
2022-04-27	11.700	12.790	11.700	12.720	12.561	18,856,769
2022-04-26	13.430	13.430	12.480	12.530	12.373	11,147,258
2022-04-25	14.360	14.360	13.200	13.220	13.055	11,996,859
2022-04-22	15.070	15.160	14.560	14.720	14.536	7,246,660
2022-04-21	15.880	16.070	15.090	15.100	14.911	8,995,498
2022-04-20	16.110	16.380	15.850	15.920	15.721	6,603,590
2022-04-19	16.160	16.490	15.960	16.050	15.849	6,102,241
2022-04-18	15.920	16.400	15.760	16.260	16.057	5,766,270
2022-04-15	16.140	16.200	15.830	16.020	15.820	5,688,326
2022-04-14	16.000	16.380	15.750	16.320	16.116	8,429,425
2022-04-13	16.200	16.200	15.660	15.660	15.464	5,447,080
2022-04-12	15.990	16.420	15.860	16.330	16.126	6,267,355
2022-04-11	16.910	17.050	16.060	16.200	15.997	7,474,460
2022-04-08	17.300	17.430	16.620	17.040	16.827	7,791,914
2022-04-07	17.740	17.840	17.110	17.190	16.975	7,122,400
2022-04-06	18.240	18.300	17.720	17.820	17.597	8,425,917
2022-04-01	17.670	18.120	17.520	17.870	17.646	8,247,407
2022-03-31	17.500	17.980	17.380	17.650	17.429	10,538,156
2022-03-30	18.030	18.100	17.590	17.980	17.755	13,887,172
2022-03-29	17.980	18.570	17.580	17.890	17.666	14,605,562
2022-03-28	17.830	17.980	17.530	17.770	17.548	6,869,045
2022-03-25	18.020	18.680	17.960	18.000	17.775	9,519,582
2022-03-24	18.240	18.470	17.920	17.950	17.725	9,505,508
2022-03-23	18.150	18.530	17.940	18.230	18.002	8,449,445
2022-03-22	18.100	18.300	17.900	18.060	17.834	7,393,499
2022-03-21	18.000	18.480	17.930	18.340	18.111	10,166,077
2022-03-18	17.710	18.180	17.680	18.010	17.785	9,333,197
2022-03-17	17.300	18.560	17.250	17.980	17.755	17,522,352
2022-03-16	16.860	17.240	16.060	17.100	16.886	14,446,620
2022-03-15	17.270	17.440	16.360	16.460	16.254	12,711,117
2022-03-14	17.810	17.960	17.490	17.490	17.271	7,787,000
2022-03-11	17.500	18.150	17.200	18.130	17.903	8,813,808
2022-03-10	18.030	18.720	17.900	17.940	17.716	14,177,364
2022-03-09	18.000	18.330	17.120	17.650	17.429	13,513,233
2022-03-08	20.920	20.940	17.970	18.090	17.864	30,720,127
2022-03-07	21.660	21.660	20.810	20.960	20.698	4,946,282
2022-03-04	21.750	22.300	21.640	21.840	21.567	4,679,220
2022-03-03	22.040	22.370	21.750	21.820	21.547	4,770,075
2022-03-02	22.000	22.120	21.880	21.970	21.695	3,076,235
2022-03-01	22.360	22.390	22.010	22.200	21.922	3,379,525
2022-02-28	22.180	22.250	21.840	22.170	21.893	4,073,204
2022-02-25	22.400	22.770	22.120	22.270	21.991	5,727,738
2022-02-24	22.520	22.720	21.810	22.220	21.942	9,650,547
2022-02-23	21.820	22.890	21.810	22.750	22.465	11,426,734
2022-02-22	21.650	22.330	21.200	21.910	21.636	8,210,355
2022-02-21	21.500	21.840	21.480	21.800	21.527	4,197,366
2022-02-18	21.200	21.690	21.180	21.670	21.399	3,079,275
2022-02-17	21.560	21.860	21.400	21.500	21.231	4,260,826
2022-02-16	21.680	21.900	21.430	21.760	21.488	5,716,505
2022-02-15	21.170	21.630	21.120	21.340	21.073	4,376,210
2022-02-14	20.950	21.670	20.610	21.150	20.885	5,827,657
2022-02-11	21.450	21.710	20.950	21.140	20.876	5,346,115
2022-02-10	22.100	22.100	21.250	21.330	21.063	7,256,300

← NewerPage 19 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.