Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.000	16.010	15.700	15.780	15.652	7,455,185
2025-04-25	15.920	16.110	15.760	16.010	15.880	14,081,887
2025-04-24	15.800	15.830	15.510	15.600	15.473	7,572,100
2025-04-23	15.740	15.970	15.690	15.870	15.741	9,206,610
2025-04-22	15.700	15.840	15.540	15.710	15.582	7,195,700
2025-04-21	15.620	15.800	15.550	15.760	15.632	6,075,300
2025-04-18	15.600	15.690	15.290	15.570	15.444	7,238,300
2025-04-17	15.330	15.880	15.300	15.600	15.473	9,605,043
2025-04-16	15.610	15.790	15.170	15.450	15.324	8,768,000
2025-04-15	15.900	15.910	15.560	15.680	15.553	9,135,100
2025-04-14	16.160	16.300	15.780	15.890	15.761	16,660,700
2025-04-11	14.930	16.380	14.900	15.890	15.761	26,080,300
2025-04-10	15.370	15.610	15.070	15.070	14.948	17,121,600
2025-04-09	14.350	15.070	13.670	14.920	14.799	20,694,800
2025-04-08	14.000	15.090	14.000	14.530	14.412	24,654,808
2025-04-07	15.950	16.270	13.420	13.780	13.668	24,900,096
2025-04-03	16.760	17.150	16.630	16.780	16.644	8,215,600
2025-04-02	17.020	17.570	16.930	16.930	16.792	9,236,100
2025-04-01	16.970	17.110	16.840	17.020	16.882	8,935,134
2025-03-31	17.030	17.230	16.670	16.900	16.763	13,729,056
2025-03-28	17.450	18.250	17.160	17.380	17.239	19,328,899
2025-03-27	16.940	17.480	16.760	17.260	17.120	12,190,616
2025-03-26	16.930	17.180	16.900	17.010	16.872	6,977,269
2025-03-25	17.140	17.190	16.860	16.950	16.812	9,569,702
2025-03-24	17.660	17.720	16.680	17.140	17.001	18,434,951
2025-03-21	18.100	18.200	17.670	17.690	17.546	16,128,724
2025-03-20	18.450	19.100	18.280	18.310	18.161	19,666,469
2025-03-19	18.840	19.120	18.350	18.400	18.251	15,446,284
2025-03-18	18.730	19.050	18.620	18.860	18.707	15,194,400
2025-03-17	18.220	19.280	18.130	18.800	18.647	26,930,910
2025-03-14	18.100	18.290	17.760	18.220	18.072	13,545,650
2025-03-13	18.530	18.590	17.810	18.030	17.884	16,776,201
2025-03-12	18.900	18.970	18.540	18.550	18.399	13,163,959
2025-03-11	18.400	18.720	18.300	18.610	18.459	11,335,800
2025-03-10	18.800	18.880	18.530	18.660	18.508	11,987,931
2025-03-07	18.900	19.070	18.580	18.690	18.538	17,967,124
2025-03-06	18.910	19.180	18.890	19.000	18.846	23,989,834
2025-03-05	18.690	19.210	18.510	18.990	18.836	32,297,416
2025-03-04	17.560	18.820	17.550	18.710	18.558	27,137,967
2025-03-03	17.870	18.100	17.550	17.720	17.576	13,789,100
2025-02-28	18.500	18.650	17.650	17.700	17.556	19,491,462
2025-02-27	19.000	19.100	18.260	18.710	18.558	23,435,000
2025-02-26	19.070	19.190	18.610	18.980	18.826	22,214,273
2025-02-25	18.650	19.290	18.510	19.010	18.856	27,589,790
2025-02-24	18.780	18.980	18.550	18.900	18.746	23,713,534
2025-02-21	18.480	19.190	18.370	18.880	18.727	40,308,607
2025-02-20	18.210	18.350	18.070	18.300	18.151	17,933,900
2025-02-19	17.480	18.230	17.430	18.220	18.072	22,280,675
2025-02-18	18.040	18.280	17.370	17.500	17.358	16,691,203
2025-02-17	17.850	18.280	17.720	18.150	18.003	21,486,258
2025-02-14	17.800	17.940	17.550	17.850	17.705	13,752,400
2025-02-13	18.320	18.350	17.700	17.740	17.596	15,495,390
2025-02-12	17.750	18.180	17.600	18.170	18.022	18,425,995
2025-02-11	18.180	18.180	17.720	17.750	17.606	15,468,295
2025-02-10	17.640	18.150	17.600	18.110	17.963	19,995,838
2025-02-07	17.570	17.940	17.380	17.640	17.497	24,256,189
2025-02-06	16.650	17.500	16.650	17.490	17.348	21,628,954
2025-02-05	16.500	16.850	16.500	16.770	16.634	13,874,959
2025-01-27	16.710	16.880	16.220	16.240	16.108	10,063,119
2025-01-24	16.120	16.620	16.120	16.560	16.425	12,848,452

← NewerPage 7 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.