Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.910	22.330	21.810	22.310	22.031	4,442,209
2022-02-08	21.840	22.080	21.620	22.060	21.784	3,538,467
2022-02-07	21.500	22.290	21.470	21.840	21.567	4,884,752
2022-01-28	21.010	21.400	20.910	21.070	20.806	3,390,269
2022-01-27	21.500	21.680	20.940	20.940	20.678	3,868,937
2022-01-26	22.000	22.100	21.370	21.610	21.340	3,423,890
2022-01-25	22.830	22.830	21.810	21.840	21.567	5,070,477
2022-01-24	23.000	23.520	22.850	22.860	22.574	3,770,554
2022-01-21	22.960	23.190	22.560	22.760	22.475	3,517,528
2022-01-20	23.350	23.560	22.620	22.630	22.347	6,228,036
2022-01-19	23.820	23.880	23.420	23.440	23.147	4,645,931
2022-01-18	23.800	24.320	23.710	23.970	23.670	6,935,890
2022-01-17	23.300	24.090	23.300	23.860	23.562	6,072,788
2022-01-14	23.400	23.840	23.300	23.460	23.167	4,538,451
2022-01-13	23.630	23.900	23.340	23.430	23.137	6,972,641
2022-01-12	24.470	24.750	23.930	23.940	23.641	12,205,002
2022-01-11	23.560	23.870	23.120	23.170	22.880	5,135,073
2022-01-10	23.680	23.790	23.050	23.780	23.483	4,492,623
2022-01-07	24.140	24.280	23.500	23.500	23.206	5,542,436
2022-01-06	23.710	24.250	23.610	24.040	23.739	5,412,881
2022-01-05	24.700	24.870	23.610	23.890	23.591	10,393,996
2022-01-04	25.210	25.700	24.820	24.900	24.588	8,498,395
2021-12-31	24.620	24.870	24.530	24.560	24.253	5,149,136
2021-12-30	24.530	25.070	24.530	24.670	24.361	5,244,200
2021-12-29	24.800	24.880	24.520	24.530	24.223	5,249,099
2021-12-28	24.830	25.330	24.500	24.910	24.598	6,693,900
2021-12-27	25.000	25.380	24.500	24.670	24.361	8,198,290
2021-12-24	24.820	25.790	24.820	25.430	25.112	12,754,357
2021-12-23	24.790	25.020	24.600	24.680	24.371	8,507,967
2021-12-22	25.160	25.570	24.910	25.230	24.914	8,624,315
2021-12-21	25.370	25.600	24.540	25.110	24.796	11,172,366
2021-12-20	25.700	26.120	25.300	25.330	25.013	9,239,567
2021-12-17	26.580	26.620	25.810	25.900	25.576	15,785,304
2021-12-16	27.260	28.220	26.420	26.770	26.435	26,578,973
2021-12-15	27.850	29.750	27.240	27.500	27.156	45,070,912
2021-12-14	25.770	25.860	25.410	25.790	25.467	5,088,418
2021-12-13	25.700	25.990	25.550	25.740	25.418	7,268,060
2021-12-10	26.130	26.450	25.850	25.990	25.665	10,137,833
2021-12-09	25.420	27.080	25.420	26.590	26.257	16,546,458
2021-12-08	25.360	26.180	25.220	25.520	25.201	9,479,243
2021-12-07	26.060	26.180	25.060	25.220	24.904	8,085,428
2021-12-06	26.880	27.040	25.580	25.780	25.457	11,269,030
2021-12-03	26.800	27.350	26.660	26.840	26.504	9,460,253
2021-12-02	27.130	27.350	26.460	26.660	26.326	10,234,206
2021-12-01	27.100	27.850	27.000	27.420	27.077	15,494,831
2021-11-30	27.000	27.330	26.580	27.030	26.692	15,615,820
2021-11-29	24.980	26.980	24.840	26.730	26.396	18,927,323
2021-11-26	26.520	26.560	25.270	25.480	25.161	15,165,829
2021-11-25	25.890	26.980	25.770	26.560	26.228	14,646,434
2021-11-24	26.290	26.640	25.960	26.110	25.783	10,793,497
2021-11-23	26.410	26.670	26.010	26.130	25.803	12,766,073
2021-11-22	25.300	26.940	25.240	26.480	26.149	19,757,371
2021-11-19	25.550	25.860	25.180	25.430	25.112	9,116,188
2021-11-18	25.510	26.160	25.340	25.550	25.230	11,275,353
2021-11-17	25.010	25.930	25.010	25.660	25.339	9,231,174
2021-11-16	25.320	25.710	24.880	24.950	24.638	10,525,411
2021-11-15	25.600	25.850	25.300	25.480	25.161	8,618,883
2021-11-12	25.360	25.980	25.310	25.540	25.220	11,122,607
2021-11-11	25.850	26.230	25.150	25.760	25.438	15,746,785
2021-11-10	24.700	25.800	24.590	25.500	25.181	13,251,279

← NewerPage 20 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.