Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.680	24.470	23.470	24.300	24.103	42,710,396
2025-10-24	22.800	23.350	22.700	23.320	23.131	24,450,300
2025-10-23	22.710	22.770	21.950	22.630	22.446	18,890,436
2025-10-22	22.610	22.830	22.460	22.580	22.397	13,794,441
2025-10-21	22.420	22.960	22.180	22.810	22.625	20,281,239
2025-10-20	22.520	22.980	22.170	22.400	22.218	21,174,618
2025-10-17	23.520	23.780	22.080	22.140	21.960	27,817,131
2025-10-16	23.500	23.760	23.120	23.330	23.140	20,902,512
2025-10-15	23.750	23.800	23.080	23.650	23.458	25,625,907
2025-10-14	25.270	25.270	23.450	23.540	23.349	39,429,301
2025-10-13	22.800	25.170	22.800	25.080	24.876	46,345,711
2025-10-10	24.990	25.200	23.900	24.000	23.805	42,137,356
2025-10-09	25.270	26.200	25.270	25.380	25.174	44,841,280
2025-09-30	25.250	25.880	25.020	25.150	24.946	32,031,388
2025-09-29	24.910	25.300	24.720	25.050	24.846	34,595,316
2025-09-26	25.660	25.990	24.890	24.890	24.688	40,261,866
2025-09-25	26.110	26.430	25.770	26.030	25.819	45,702,231
2025-09-24	26.020	27.090	25.800	26.500	26.285	69,872,751
2025-09-23	27.200	27.390	25.160	25.970	25.759	82,299,927
2025-09-22	27.010	28.500	26.730	27.300	27.078	88,479,307
2025-09-19	26.700	27.100	26.020	26.440	26.225	80,573,313
2025-09-18	25.190	28.280	24.870	26.180	25.967	126,558,049
2025-09-17	23.110	25.580	23.110	25.220	25.015	94,482,842
2025-09-16	23.220	23.590	22.870	23.270	23.081	30,586,530
2025-09-15	23.900	24.000	23.250	23.350	23.160	33,387,378
2025-09-12	23.580	24.150	23.410	23.550	23.359	43,384,750
2025-09-11	22.370	23.960	22.180	23.770	23.577	62,174,125
2025-09-10	22.680	23.200	22.350	22.420	22.238	34,812,254
2025-09-09	23.700	23.750	22.520	22.670	22.486	47,765,446
2025-09-08	24.480	24.800	23.310	24.010	23.815	52,855,704
2025-09-05	22.880	24.690	22.010	24.270	24.073	77,671,546
2025-09-04	26.000	26.350	22.120	22.710	22.525	88,752,745
2025-09-03	24.470	26.150	23.010	25.680	25.471	103,945,075
2025-09-02	25.610	27.800	24.550	24.850	24.648	116,358,041
2025-09-01	24.300	24.790	23.550	24.220	24.023	51,802,634
2025-08-29	24.630	24.630	23.640	24.050	23.855	46,049,444
2025-08-28	23.710	24.750	23.340	24.720	24.519	62,925,866
2025-08-27	24.500	25.090	23.870	23.900	23.706	66,807,191
2025-08-26	24.880	25.580	24.240	24.600	24.400	72,151,065
2025-08-25	24.780	25.500	23.800	25.200	24.995	101,286,740
2025-08-22	23.810	24.790	23.710	24.150	23.954	75,706,607
2025-08-21	24.600	25.200	23.700	23.740	23.547	89,787,783
2025-08-20	25.550	26.260	23.920	24.880	24.678	116,597,670
2025-08-19	25.010	27.370	24.580	26.090	25.878	137,604,357
2025-08-18	23.600	24.440	22.500	23.360	23.170	102,138,842
2025-08-15	19.580	22.120	19.580	21.450	21.276	88,276,450
2025-08-14	20.230	21.280	19.760	19.780	19.619	62,890,875
2025-08-13	20.210	20.330	19.930	20.020	19.857	33,155,681
2025-08-12	20.430	20.480	19.900	20.340	20.175	34,546,406
2025-08-11	19.500	20.770	19.450	20.480	20.314	46,777,271
2025-08-08	20.480	20.480	19.700	19.710	19.550	48,554,362
2025-08-07	19.830	20.880	19.690	20.680	20.512	62,849,045
2025-08-06	19.900	20.150	19.540	19.890	19.728	39,593,435
2025-08-05	19.530	20.280	19.260	19.900	19.738	52,746,427
2025-08-04	18.880	19.940	18.810	19.720	19.560	61,453,550
2025-08-01	18.660	18.900	18.380	18.690	18.538	32,743,524
2025-07-31	18.930	19.130	18.580	18.660	18.508	36,811,684
2025-07-30	19.180	19.580	18.790	18.950	18.796	57,752,707
2025-07-29	18.070	20.900	18.010	19.420	19.262	90,158,962
2025-07-28	17.880	18.070	17.660	17.990	17.844	18,524,717

← NewerPage 5 of 21 · 1,212 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.