Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.680	47.980	45.280	46.000	45.626	60,090,442
2026-04-23	54.100	55.000	46.460	47.070	46.688	143,710,949
2026-04-22	55.880	58.930	55.600	57.550	57.082	82,367,885
2026-04-21	54.580	57.000	53.880	56.480	56.021	70,197,187
2026-04-20	55.990	57.290	54.880	55.430	54.980	68,066,584
2026-04-17	52.880	56.940	52.580	55.900	55.446	102,931,635
2026-04-16	52.090	53.280	51.880	52.550	52.123	41,633,725
2026-04-15	53.500	54.000	52.080	52.420	51.994	51,637,561
2026-04-14	53.200	54.800	52.560	53.400	52.966	65,671,402
2026-04-13	51.450	53.480	51.330	53.000	52.569	55,546,978
2026-04-10	53.800	55.390	52.590	52.640	52.212	75,977,241
2026-04-09	50.800	54.860	50.610	53.900	53.462	92,328,656
2026-04-08	53.000	53.030	50.500	52.220	51.796	99,761,994
2026-04-07	49.670	51.990	49.650	51.330	50.913	82,713,507
2026-04-03	48.140	50.400	48.000	48.700	48.304	71,965,801
2026-04-02	45.640	47.990	45.470	47.520	47.134	58,655,241
2026-04-01	45.500	46.580	44.730	46.030	45.656	44,371,626
2026-03-31	45.500	45.650	43.890	43.930	43.573	31,461,664
2026-03-30	45.760	46.350	45.210	46.040	45.666	35,249,495
2026-03-27	42.160	47.330	42.070	46.390	46.013	70,453,779
2026-03-26	44.390	44.480	42.950	43.020	42.670	26,056,001
2026-03-25	43.950	45.430	43.950	44.680	44.317	29,895,311
2026-03-24	43.600	43.750	42.160	43.490	43.137	28,548,130
2026-03-23	44.160	44.840	42.400	42.740	42.393	35,668,489
2026-03-20	45.790	47.460	45.200	45.650	45.279	45,721,534
2026-03-19	45.380	46.020	44.790	45.070	44.704	23,683,469
2026-03-18	46.030	46.330	45.180	46.270	45.894	24,593,266
2026-03-17	48.650	48.700	45.100	45.180	44.813	41,727,990
2026-03-16	48.020	48.580	46.800	48.580	48.185	27,209,465
2026-03-13	48.700	49.080	47.980	48.030	47.640	28,252,082
2026-03-12	48.480	49.300	47.120	48.200	47.808	33,138,091
2026-03-11	49.500	50.940	48.760	48.780	48.384	36,258,690
2026-03-10	48.500	49.990	48.330	49.670	49.266	40,474,385
2026-03-09	48.500	48.520	45.880	47.440	47.055	42,956,852
2026-03-06	49.700	50.850	49.300	49.820	49.415	27,867,820
2026-03-05	52.060	52.200	50.090	50.440	50.030	32,353,938
2026-03-04	49.500	51.700	49.400	50.650	50.238	33,119,765
2026-03-03	54.380	55.200	50.500	50.540	50.129	56,105,037
2026-03-02	52.610	54.550	52.610	53.650	53.214	44,611,360
2026-02-27	55.800	55.860	53.600	54.460	54.017	71,114,158
2026-02-26	55.250	58.580	54.680	57.650	57.182	88,533,242
2026-02-25	54.010	55.790	53.100	54.930	54.484	52,613,994
2026-02-24	52.600	55.500	52.120	54.100	53.660	55,714,985
2026-02-13	53.800	53.980	51.810	51.900	51.478	51,117,029
2026-02-12	52.810	55.800	52.500	54.530	54.087	54,848,458
2026-02-11	53.410	54.570	52.650	52.660	52.232	42,328,864
2026-02-10	54.100	57.430	54.100	54.490	54.047	70,572,553
2026-02-09	51.590	56.300	51.200	54.090	53.650	88,980,580
2026-02-06	50.800	51.910	50.120	50.220	49.812	39,029,321
2026-02-05	54.000	55.290	51.750	51.820	51.399	54,837,790
2026-02-04	54.400	55.500	52.410	55.250	54.801	66,357,050
2026-02-03	52.650	56.000	52.480	55.780	55.327	88,841,809
2026-02-02	51.020	54.000	51.000	51.760	51.339	42,641,760
2026-01-30	50.290	53.000	49.890	52.260	51.835	54,395,352
2026-01-29	51.460	52.800	50.500	50.730	50.318	45,046,771
2026-01-28	52.400	53.450	50.900	52.180	51.756	60,615,861
2026-01-27	52.060	54.240	52.060	53.680	53.244	42,977,624
2026-01-26	55.480	55.660	52.250	52.680	52.252	55,915,092
2026-01-23	56.110	56.500	54.540	55.490	55.039	62,690,778
2026-01-22	56.120	58.580	54.680	56.990	56.527	68,447,340

← NewerPage 3 of 5 · 242 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.