Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.680	17.930	17.520	17.880	17.735	16,689,401
2025-07-24	17.340	17.680	17.300	17.660	17.517	17,189,637
2025-07-23	17.380	17.470	17.210	17.330	17.189	13,758,918
2025-07-22	17.230	17.530	17.150	17.410	17.269	15,991,200
2025-07-21	17.140	17.330	17.060	17.220	17.080	11,235,081
2025-07-18	17.170	17.260	17.010	17.150	17.011	10,326,650
2025-07-17	16.820	17.130	16.750	17.130	16.991	12,483,100
2025-07-16	16.800	17.140	16.750	16.840	16.703	12,595,855
2025-07-15	16.800	17.040	16.560	16.770	16.634	10,865,842
2025-07-14	16.900	16.960	16.750	16.890	16.753	7,676,600
2025-07-11	16.680	16.940	16.570	16.880	16.743	11,651,637
2025-07-10	16.820	16.820	16.580	16.720	16.584	8,578,200
2025-07-09	16.860	16.910	16.750	16.820	16.683	8,532,828
2025-07-08	16.720	16.950	16.650	16.880	16.743	9,344,284
2025-07-07	16.690	16.810	16.560	16.710	16.574	8,064,898
2025-07-04	16.910	17.150	16.510	16.710	16.574	18,594,663
2025-07-03	16.830	17.040	16.760	16.850	16.713	9,459,800
2025-07-02	17.140	17.150	16.770	16.880	16.743	14,879,315
2025-07-01	17.110	17.490	17.090	17.230	17.090	20,595,150
2025-06-30	16.960	17.370	16.960	17.190	17.050	24,254,358
2025-06-27	16.710	16.800	16.540	16.630	16.495	9,955,200
2025-06-26	16.710	16.820	16.570	16.620	16.485	10,690,600
2025-06-25	16.570	16.740	16.370	16.700	16.564	10,949,782
2025-06-24	16.220	16.510	16.150	16.500	16.366	10,692,831
2025-06-23	15.700	16.190	15.600	16.170	16.039	9,837,981
2025-06-20	15.880	16.060	15.730	15.760	15.632	6,962,583
2025-06-19	16.020	16.170	15.830	15.880	15.751	8,417,600
2025-06-18	15.910	16.130	15.860	16.080	15.949	7,716,012
2025-06-17	15.860	16.070	15.730	16.000	15.870	7,293,676
2025-06-16	15.900	15.930	15.680	15.870	15.741	8,141,952
2025-06-13	15.810	15.960	15.620	15.700	15.572	10,032,827
2025-06-12	16.250	16.360	15.750	15.930	15.801	15,985,193
2025-06-11	16.290	16.470	16.270	16.300	16.168	6,036,864
2025-06-10	16.700	16.730	16.130	16.310	16.178	9,839,050
2025-06-09	16.580	16.820	16.520	16.700	16.564	7,809,300
2025-06-06	16.600	16.660	16.430	16.490	16.356	5,188,313
2025-06-05	16.250	16.650	16.150	16.600	16.465	9,916,563
2025-06-04	16.430	16.490	16.300	16.320	16.187	7,598,563
2025-06-03	16.400	16.610	16.310	16.400	16.267	6,338,600
2025-05-30	16.710	16.780	16.390	16.440	16.306	10,572,100
2025-05-29	16.300	16.990	16.300	16.860	16.723	18,042,891
2025-05-28	16.460	16.530	16.060	16.130	15.999	7,319,518
2025-05-27	16.400	16.550	16.220	16.450	16.316	5,999,000
2025-05-26	16.270	16.620	16.260	16.470	16.336	7,262,700
2025-05-23	16.500	16.650	16.260	16.260	16.128	12,132,762
2025-05-22	16.900	17.470	16.610	16.640	16.505	16,282,004
2025-05-21	16.640	17.050	16.570	16.720	16.584	12,946,384
2025-05-20	16.670	16.820	16.400	16.770	16.634	9,002,506
2025-05-19	16.320	16.500	16.160	16.460	16.326	6,771,383
2025-05-16	16.330	16.470	16.260	16.280	16.148	5,277,579
2025-05-15	16.710	16.740	16.310	16.340	16.207	7,311,250
2025-05-14	16.570	16.850	16.450	16.810	16.673	8,970,562
2025-05-13	17.000	17.080	16.600	16.630	16.495	8,672,000
2025-05-12	16.690	16.930	16.620	16.870	16.733	8,864,980
2025-05-09	16.710	16.750	16.390	16.530	16.396	7,482,935
2025-05-08	16.610	16.840	16.560	16.780	16.644	7,841,000
2025-05-07	16.880	16.980	16.500	16.630	16.495	10,475,411
2025-05-06	16.470	16.670	16.310	16.640	16.505	11,482,500
2025-04-30	16.020	16.450	15.930	16.280	16.148	10,558,580
2025-04-29	15.680	15.970	15.650	15.930	15.801	6,506,900

← NewerPage 6 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.