Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	16.920	17.170	16.480	16.510	16.376	14,536,452
2025-01-22	16.800	16.930	16.520	16.610	16.475	10,553,590
2025-01-21	16.780	17.140	16.380	16.930	16.792	17,446,374
2025-01-20	17.040	17.160	16.650	16.700	16.564	13,614,921
2025-01-17	16.630	17.200	16.630	16.880	16.743	14,743,370
2025-01-16	16.860	16.910	16.610	16.750	16.614	14,446,455
2025-01-15	16.790	17.400	16.680	16.760	16.624	19,489,979
2025-01-14	16.110	16.740	15.950	16.710	16.574	15,847,658
2025-01-13	15.500	16.000	15.400	15.980	15.850	9,705,507
2025-01-10	16.340	16.570	15.840	15.840	15.711	12,562,540
2025-01-09	16.200	16.560	16.160	16.310	16.178	10,761,671
2025-01-08	16.510	16.590	15.830	16.370	16.237	15,394,364
2025-01-07	16.340	16.660	16.290	16.660	16.525	12,176,157
2025-01-06	16.230	16.450	16.050	16.330	16.197	11,996,344
2025-01-03	16.610	17.030	16.160	16.230	16.098	16,716,400
2025-01-02	17.200	17.330	16.320	16.560	16.425	17,807,577
2024-12-31	18.190	18.230	17.180	17.180	17.040	19,802,695
2024-12-30	18.400	18.470	17.890	18.070	17.923	17,542,400
2024-12-27	18.480	18.980	18.320	18.470	18.320	17,535,370
2024-12-26	18.610	18.820	18.370	18.570	18.419	18,251,251
2024-12-25	18.980	19.150	18.420	18.610	18.459	14,321,579
2024-12-24	18.910	19.130	18.580	19.110	18.955	16,245,770
2024-12-23	19.680	19.750	18.770	18.790	18.637	21,601,600
2024-12-20	19.190	19.900	19.020	19.750	19.590	26,963,469
2024-12-19	19.010	19.340	18.910	19.190	19.034	16,826,760
2024-12-18	18.980	19.490	18.630	19.380	19.223	20,158,616
2024-12-17	19.000	19.240	18.780	18.850	18.697	16,254,115
2024-12-16	19.710	19.800	18.920	19.060	18.905	19,691,600
2024-12-13	19.600	19.750	19.290	19.430	19.272	21,307,276
2024-12-12	19.980	20.000	19.510	19.770	19.609	20,628,250
2024-12-11	19.680	20.190	19.610	20.010	19.847	22,211,770
2024-12-10	20.300	20.330	19.660	19.720	19.560	28,179,638
2024-12-09	19.610	19.850	19.270	19.510	19.352	21,334,375
2024-12-06	20.030	20.060	19.350	19.800	19.639	33,760,100
2024-12-05	19.850	20.450	19.760	20.050	19.887	36,811,621
2024-12-04	21.530	22.300	20.140	20.190	20.026	62,170,628
2024-12-03	20.370	21.450	20.000	21.190	21.018	59,307,152
2024-12-02	19.890	20.590	19.890	20.300	20.135	27,136,615
2024-11-29	19.900	20.360	19.430	20.050	19.887	30,844,496
2024-11-28	20.010	20.450	19.800	19.890	19.728	29,664,707
2024-11-27	19.750	20.170	19.020	20.170	20.006	34,413,912
2024-11-26	19.000	20.950	18.780	20.100	19.937	48,991,370
2024-11-25	18.880	19.200	18.450	19.070	18.915	21,555,572
2024-11-22	19.900	20.100	18.690	18.700	18.548	26,771,081
2024-11-21	20.400	20.400	19.700	19.980	19.818	27,784,027
2024-11-20	19.320	20.620	19.220	20.370	20.205	44,082,787
2024-11-19	18.360	19.080	18.320	19.060	18.905	20,649,109
2024-11-18	19.270	19.360	18.040	18.280	18.131	31,885,419
2024-11-15	19.830	20.300	19.510	19.510	19.352	24,957,304
2024-11-14	20.780	20.850	19.920	19.970	19.808	28,092,465
2024-11-13	20.900	21.070	20.410	20.970	20.800	27,705,192
2024-11-12	22.000	22.000	20.940	21.210	21.038	42,016,955
2024-11-11	21.160	22.140	21.160	21.860	21.682	59,512,040
2024-11-08	21.150	21.580	20.660	20.790	20.621	49,076,856
2024-11-07	20.000	21.080	19.900	20.750	20.581	35,760,952
2024-11-06	20.200	20.840	19.890	20.290	20.125	42,165,945
2024-11-05	19.320	20.260	19.260	20.200	20.036	36,563,854
2024-11-04	18.380	19.360	18.380	19.220	19.064	22,778,276
2024-11-01	19.510	20.100	18.420	18.520	18.370	35,103,522
2024-10-31	19.490	19.930	19.170	19.690	19.530	34,803,843

← NewerPage 8 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.