Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.240	30.580	29.200	29.570	29.570	21,192,568
2026-07-22	29.860	31.080	29.750	30.040	30.040	30,289,072
2026-07-21	28.510	30.490	26.280	30.440	30.440	38,236,922
2026-07-20	30.510	30.780	27.350	28.480	28.480	34,350,703
2026-07-17	32.990	33.130	29.800	29.870	29.870	34,967,438
2026-07-16	33.770	35.160	32.880	33.090	33.090	26,272,207
2026-07-15	36.770	36.840	33.820	34.130	34.130	32,173,119
2026-07-14	37.540	37.970	34.740	36.470	36.470	35,325,758
2026-07-13	40.460	41.130	36.510	36.790	36.790	46,063,676
2026-07-10	39.080	43.950	38.830	40.780	40.780	67,892,891
2026-07-09	38.160	38.930	37.000	38.820	38.820	29,385,867
2026-07-08	38.990	39.220	36.060	37.800	37.800	33,953,500
2026-07-07	39.560	40.840	37.850	38.770	38.770	33,352,699
2026-07-06	41.200	41.400	38.660	39.550	39.550	31,992,053
2026-07-03	42.610	43.000	40.600	40.620	40.620	38,487,051
2026-07-02	43.040	45.790	41.890	42.810	42.810	48,008,719
2026-07-01	42.370	46.300	41.860	44.440	44.440	65,478,398
2026-06-30	38.000	42.960	37.710	42.470	42.470	60,779,840
2026-06-29	38.940	40.980	37.170	38.000	38.000	35,456,305
2026-06-26	40.500	41.900	39.100	39.100	39.100	34,605,137
2026-06-25	42.170	42.460	40.330	40.660	40.660	36,509,855
2026-06-24	41.080	42.740	40.700	42.420	42.420	29,476,301
2026-06-23	42.400	43.000	40.890	41.310	41.310	29,923,156
2026-06-22	43.180	43.900	41.730	42.920	42.920	37,173,445
2026-06-18	42.330	43.260	42.210	42.820	42.820	31,569,410
2026-06-17	40.200	42.950	40.010	42.680	42.680	40,065,129
2026-06-16	40.800	41.490	39.830	41.000	41.000	27,487,670
2026-06-15	39.000	40.550	38.600	40.460	40.460	32,777,160
2026-06-12	40.800	40.990	38.080	38.280	38.280	34,136,871
2026-06-11	39.890	41.090	39.380	39.950	39.950	24,057,949
2026-06-10	41.210	41.740	39.250	39.880	39.880	31,898,230
2026-06-09	40.800	43.120	39.950	42.250	42.250	36,274,305
2026-06-08	41.150	41.810	39.810	40.020	40.020	35,394,676
2026-06-05	44.380	45.270	42.820	43.050	43.050	41,302,781
2026-06-04	44.520	45.720	44.300	44.920	44.920	35,429,980
2026-06-03	46.300	48.430	45.140	45.790	45.790	58,196,930
2026-06-02	44.000	46.770	43.400	46.200	46.200	48,876,129
2026-06-01	48.650	49.030	44.500	44.500	44.500	68,637,453
2026-05-29	46.090	52.390	45.450	50.030	50.030	101,853,695
2026-05-28	44.570	46.850	43.780	46.480	46.480	37,532,191
2026-05-27	45.800	46.530	44.280	44.780	44.780	35,347,969
2026-05-26	48.350	49.150	45.450	46.290	46.290	42,989,191
2026-05-25	46.920	48.480	45.800	48.180	48.180	48,573,480
2026-05-22	47.100	47.680	46.030	46.920	46.920	35,838,930
2026-05-21	51.530	51.590	46.160	46.210	46.210	84,564,961
2026-05-20	50.050	51.880	49.130	51.480	51.480	51,051,578
2026-05-19	49.760	51.140	48.120	50.730	50.730	47,562,738
2026-05-18	51.400	52.150	50.150	50.600	50.600	47,437,090
2026-05-15	52.000	53.520	50.020	52.300	52.300	70,909,555
2026-05-14	49.210	54.180	49.200	52.350	52.350	108,935,102
2026-05-13	48.200	49.300	47.480	49.210	49.210	39,563,738
2026-05-12	50.800	50.860	48.530	49.150	49.150	45,459,461
2026-05-11	51.440	51.640	49.900	50.770	50.770	53,466,719
2026-05-08	53.330	53.470	50.550	51.080	51.080	59,658,898
2026-05-07	51.950	53.370	51.410	52.830	52.830	56,026,781
2026-05-06	47.700	54.590	47.380	52.040	52.040	111,825,797
2026-04-30	45.080	46.660	44.870	45.820	45.820	43,114,527
2026-04-29	44.760	45.160	44.010	44.890	44.890	36,403,551
2026-04-28	45.770	48.560	45.230	45.580	45.580	57,412,281
2026-04-27	46.010	46.420	45.320	45.530	45.160	40,921,113

← NewerPage 2 of 2 · 120 trading days

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.