Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	53.740	56.200	53.500	55.470	55.019	49,317,919
2026-01-20	55.020	55.880	53.350	54.140	53.700	56,481,008
2026-01-19	59.750	60.000	54.920	54.980	54.533	92,945,884
2026-01-16	63.500	64.150	60.500	61.030	60.534	72,116,593
2026-01-15	60.920	65.580	60.440	62.330	61.824	78,578,863
2026-01-14	60.900	64.550	58.180	62.800	62.290	114,942,808
2026-01-13	55.940	60.950	54.340	59.690	59.205	105,218,538
2026-01-12	52.110	56.370	52.010	55.930	55.476	87,041,671
2026-01-09	52.000	54.870	51.030	53.110	52.678	74,929,334
2026-01-08	54.000	54.590	52.660	52.750	52.321	65,324,669
2026-01-07	53.000	55.250	51.250	54.820	54.375	85,771,675
2026-01-06	53.000	54.970	52.800	53.170	52.738	63,173,030
2026-01-05	53.870	54.480	50.260	53.090	52.659	85,952,732
2025-12-31	59.880	60.570	55.800	55.960	55.505	114,824,571
2025-12-30	56.000	62.490	55.350	62.150	61.645	120,399,963
2025-12-29	56.880	58.790	55.800	56.260	55.803	68,581,690
2025-12-26	58.300	59.880	56.070	57.320	56.854	92,868,113
2025-12-25	62.000	62.670	59.000	59.090	58.610	84,995,432
2025-12-24	61.500	63.680	60.280	61.000	60.504	80,648,196
2025-12-23	59.990	63.870	56.770	61.300	60.802	113,836,696
2025-12-22	63.080	64.500	59.800	60.450	59.959	96,180,875
2025-12-19	67.000	67.770	62.040	63.390	62.875	102,405,738
2025-12-18	59.110	65.900	59.110	65.680	65.146	112,069,408
2025-12-17	62.320	65.000	59.590	60.840	60.346	120,994,552
2025-12-16	65.320	68.500	61.100	64.400	63.877	122,382,912
2025-12-15	60.990	66.440	60.580	65.300	64.769	129,617,517
2025-12-12	55.190	62.380	54.120	62.330	61.824	141,339,536
2025-12-11	58.310	66.660	55.550	55.890	55.436	170,429,921
2025-12-10	54.000	59.970	53.660	58.880	58.402	124,686,272
2025-12-09	53.000	56.400	51.000	55.120	54.672	128,304,336
2025-12-08	48.000	54.930	47.450	53.650	53.214	129,498,699
2025-12-05	45.000	49.500	42.000	48.180	47.789	123,670,763
2025-12-04	46.820	49.970	46.740	46.750	46.370	125,657,831
2025-12-03	56.890	56.900	46.740	47.000	46.618	191,528,283
2025-12-02	50.010	59.770	49.400	58.430	57.955	180,611,948
2025-12-01	48.580	51.500	47.660	50.690	50.278	166,163,152
2025-11-28	48.110	49.990	47.530	48.510	48.116	165,696,158
2025-11-27	41.020	50.510	41.020	48.480	48.086	222,754,996
2025-11-26	35.430	42.880	35.300	42.090	41.748	205,425,516
2025-11-25	35.000	38.660	34.310	36.200	35.906	186,007,356
2025-11-24	35.160	36.130	33.630	35.110	34.825	172,099,735
2025-11-21	29.010	34.990	29.010	33.490	33.218	166,512,185
2025-11-20	29.000	30.480	29.000	29.950	29.707	102,004,444
2025-11-19	27.550	31.180	27.350	29.480	29.240	119,466,570
2025-11-18	26.900	27.370	26.530	26.760	26.543	35,626,307
2025-11-17	26.180	27.300	26.180	27.160	26.939	44,702,042
2025-11-14	27.000	27.000	26.020	26.020	25.809	45,477,191
2025-11-13	27.160	28.040	27.030	27.470	27.247	44,420,581
2025-11-12	27.810	27.870	26.760	27.440	27.217	57,138,828
2025-11-11	28.160	29.970	28.050	28.180	27.951	84,830,123
2025-11-10	28.400	28.710	27.730	27.800	27.574	68,010,200
2025-11-07	28.380	30.040	28.000	28.660	28.427	119,444,368
2025-11-06	25.680	28.960	25.600	28.420	28.189	115,487,295
2025-11-05	24.870	25.800	24.200	25.120	24.916	46,393,034
2025-11-04	26.200	26.200	25.330	25.490	25.283	46,445,187
2025-11-03	24.920	26.330	24.700	26.330	26.116	81,465,529
2025-10-31	25.080	25.380	24.450	24.490	24.291	42,092,181
2025-10-30	25.450	25.450	24.580	24.620	24.420	40,050,749
2025-10-29	24.840	25.540	24.550	25.320	25.114	54,737,637
2025-10-28	24.060	25.400	22.880	24.850	24.648	78,878,645

← NewerPage 4 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.