Sai MicroElectronics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 23.890 | 25.150 | 23.750 | 24.900 | 24.588 | 13,166,568 |
| 2021-11-08 | 23.500 | 24.140 | 23.180 | 23.980 | 23.680 | 8,807,272 |
| 2021-11-05 | 23.800 | 24.500 | 23.630 | 23.780 | 23.483 | 10,696,603 |
| 2021-11-04 | 23.480 | 23.920 | 23.460 | 23.520 | 23.226 | 8,266,130 |
| 2021-11-03 | 23.270 | 23.820 | 22.750 | 23.390 | 23.097 | 8,509,555 |
| 2021-11-02 | 23.160 | 23.980 | 23.060 | 23.160 | 22.870 | 9,518,962 |
| 2021-11-01 | 23.480 | 23.480 | 23.000 | 23.130 | 22.841 | 7,569,631 |
| 2021-10-29 | 22.380 | 23.380 | 22.380 | 23.300 | 23.009 | 11,012,063 |
| 2021-10-28 | 22.700 | 23.140 | 22.170 | 22.270 | 21.991 | 9,301,350 |
| 2021-10-27 | 24.000 | 24.000 | 22.810 | 22.890 | 22.604 | 22,906,257 |
| 2021-10-26 | 25.400 | 26.490 | 25.300 | 25.990 | 25.665 | 14,484,931 |
| 2021-10-25 | 25.000 | 25.330 | 24.640 | 25.250 | 24.934 | 9,991,496 |
| 2021-10-22 | 24.310 | 25.390 | 24.310 | 25.050 | 24.737 | 14,657,442 |
| 2021-10-21 | 24.980 | 24.990 | 24.140 | 24.150 | 23.848 | 9,643,157 |
| 2021-10-20 | 24.520 | 25.250 | 24.160 | 25.050 | 24.737 | 11,879,282 |
| 2021-10-19 | 24.210 | 24.890 | 24.200 | 24.520 | 24.213 | 7,088,564 |
| 2021-10-18 | 24.300 | 24.640 | 23.930 | 24.240 | 23.937 | 7,558,224 |
| 2021-10-15 | 24.000 | 25.050 | 23.680 | 24.370 | 24.065 | 10,553,427 |
| 2021-10-14 | 24.390 | 24.660 | 24.030 | 24.430 | 24.124 | 5,511,960 |
← NewerPage 21 of 21 · 1,219 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.