Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.400	19.890	19.170	19.400	19.242	28,333,644
2024-10-29	20.050	20.270	19.410	19.440	19.282	55,135,617
2024-10-28	21.000	21.080	20.480	20.710	20.542	31,363,184
2024-10-25	20.990	21.440	20.450	21.180	21.008	41,745,704
2024-10-24	20.800	21.440	20.560	21.000	20.829	41,800,325
2024-10-23	20.460	21.600	20.400	20.850	20.681	40,970,881
2024-10-22	21.630	21.680	20.390	20.750	20.581	50,190,413
2024-10-21	20.220	22.000	20.000	21.420	21.246	75,975,015
2024-10-18	18.400	20.490	18.380	19.850	19.689	60,544,067
2024-10-17	18.610	19.120	18.410	18.460	18.310	40,575,201
2024-10-16	18.430	19.570	18.430	19.020	18.865	29,408,620
2024-10-15	19.040	20.130	18.780	18.960	18.806	43,332,476
2024-10-14	18.570	19.280	17.900	19.220	19.064	36,522,582
2024-10-11	19.400	20.080	18.130	18.480	18.330	36,149,383
2024-10-10	21.880	22.100	19.800	19.800	19.639	49,120,935
2024-10-09	22.670	23.640	20.820	21.200	21.028	83,684,099
2024-10-08	23.020	23.020	21.400	23.020	22.833	81,951,732
2024-09-30	17.100	19.300	16.950	19.180	19.024	56,316,730
2024-09-27	15.840	16.640	15.570	16.390	16.257	33,498,410
2024-09-26	14.830	15.370	14.800	15.360	15.235	19,933,009
2024-09-25	15.030	15.360	14.870	14.880	14.759	23,680,409
2024-09-24	14.540	14.920	14.260	14.920	14.799	20,353,548
2024-09-23	14.510	14.690	14.370	14.440	14.323	11,498,048
2024-09-20	14.450	14.550	14.270	14.390	14.273	12,189,967
2024-09-19	14.410	14.690	14.160	14.480	14.362	19,245,465
2024-09-18	14.590	14.700	14.320	14.520	14.402	22,145,187
2024-09-13	14.250	14.330	13.950	13.960	13.847	9,811,208
2024-09-12	14.510	14.640	14.250	14.260	14.144	8,839,118
2024-09-11	14.560	14.630	14.270	14.410	14.293	9,779,345
2024-09-10	14.550	14.860	14.200	14.660	14.541	11,683,253
2024-09-09	14.610	14.830	14.390	14.470	14.352	9,938,300
2024-09-06	15.000	15.120	14.620	14.630	14.511	11,905,000
2024-09-05	14.900	15.250	14.750	15.070	14.948	12,354,414
2024-09-04	14.970	15.080	14.740	14.820	14.700	12,102,844
2024-09-03	15.060	15.290	14.860	15.160	15.037	16,117,089
2024-09-02	15.590	15.700	15.130	15.150	15.027	18,468,155
2024-08-30	14.300	16.080	14.300	15.500	15.374	31,819,836
2024-08-29	14.070	14.480	13.960	14.300	14.184	14,246,800
2024-08-28	14.320	14.520	14.130	14.220	14.104	13,915,307
2024-08-27	15.090	15.180	14.370	14.400	14.283	27,554,090
2024-08-26	16.070	16.260	15.450	15.620	15.493	26,528,181
2024-08-23	15.490	16.430	15.400	16.170	16.039	33,801,419
2024-08-22	15.920	16.440	15.510	15.600	15.473	28,331,875
2024-08-21	16.100	16.880	15.980	16.040	15.910	36,686,291
2024-08-20	16.290	16.550	15.800	16.090	15.959	39,972,182
2024-08-19	15.820	16.900	15.510	16.560	16.425	58,110,679
2024-08-16	14.360	15.120	14.300	14.690	14.571	17,504,315
2024-08-15	14.100	14.540	13.950	14.280	14.164	9,934,307
2024-08-14	14.340	14.370	14.100	14.110	13.995	5,756,800
2024-08-13	14.170	14.300	14.050	14.300	14.184	5,964,481
2024-08-12	14.400	14.450	14.050	14.180	14.065	7,866,000
2024-08-09	14.700	14.860	14.410	14.410	14.293	8,510,100
2024-08-08	14.700	14.900	14.270	14.490	14.372	11,497,241
2024-08-07	14.990	15.130	14.800	14.810	14.690	9,128,054
2024-08-06	15.180	15.280	14.710	14.970	14.848	10,796,105
2024-08-05	15.360	15.750	14.880	14.890	14.769	17,265,700
2024-08-02	15.790	16.500	15.630	15.660	15.533	19,555,120
2024-08-01	15.750	16.180	15.700	16.010	15.880	23,265,226
2024-07-31	15.920	16.150	15.300	15.820	15.691	23,080,326
2024-07-30	14.660	15.100	14.460	15.050	14.928	10,662,000

← NewerPage 9 of 21 · 1,219 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.