Sai MicroElectronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.070	29.420	26.710	29.290	29.290	29,447,706
2026-10-22	29.600	30.030	28.600	28.600	28.600	22,022,392
2026-10-21	29.660	30.360	29.520	29.650	29.650	21,700,363
2026-10-20	29.760	30.020	28.880	29.600	29.600	30,489,183
2026-10-19	27.500	31.120	27.300	29.780	29.780	50,067,893
2026-10-16	28.690	28.820	27.310	27.580	27.580	19,481,208
2026-10-15	28.100	28.630	27.800	28.010	28.010	20,528,363
2026-10-14	29.910	30.210	29.280	29.400	29.400	14,882,948
2026-10-13	29.200	30.590	28.680	30.200	30.200	22,984,748
2026-10-12	31.600	31.650	30.300	30.380	30.380	20,294,283
2026-10-09	32.580	33.160	31.000	31.880	31.880	29,246,527
2026-10-08	35.800	36.000	32.700	33.060	33.060	29,638,588
2026-09-30	37.000	37.870	35.800	35.880	35.880	28,423,631
2026-09-29	34.800	36.990	34.620	36.380	36.380	26,564,781
2026-09-28	37.440	37.530	34.880	35.050	35.050	25,946,555
2026-09-24	38.700	38.880	37.500	37.540	37.540	26,054,457
2026-09-23	38.780	40.020	38.050	39.000	39.000	47,265,566
2026-09-22	38.500	39.860	37.950	38.420	38.420	57,570,000
2026-09-21	36.570	37.980	36.130	37.650	37.650	42,598,695
2026-09-18	35.950	36.670	35.650	36.580	36.580	38,688,137
2026-09-17	35.590	36.280	35.110	35.220	35.220	27,531,363
2026-09-16	34.060	36.140	33.550	35.830	35.830	41,652,914
2026-09-15	34.030	34.800	33.660	33.900	33.900	22,448,512
2026-09-14	34.030	34.720	33.530	34.380	34.380	22,076,160
2026-09-11	35.470	35.900	33.810	34.650	34.650	30,141,201
2026-09-10	36.800	37.180	35.950	36.030	36.030	23,993,248
2026-09-09	38.000	38.180	36.700	37.090	37.090	28,251,891
2026-09-08	38.330	38.480	37.420	37.610	37.610	33,190,383
2026-09-07	38.860	39.090	38.260	38.680	38.680	33,756,602
2026-09-04	39.170	39.920	37.900	38.260	38.260	37,074,824
2026-09-03	40.180	40.380	38.500	38.830	38.830	46,920,414
2026-09-02	38.910	41.380	38.680	39.590	39.590	62,926,328
2026-09-01	40.670	40.750	39.580	39.680	39.680	45,140,703
2026-08-31	39.710	41.500	39.350	40.260	40.260	68,013,102
2026-08-28	39.790	41.800	39.370	40.400	40.400	125,281,133
2026-08-27	32.330	37.060	31.910	37.060	37.060	81,990,797
2026-08-26	31.090	31.440	30.380	30.880	30.880	12,907,336
2026-08-25	30.410	31.320	29.790	31.040	31.040	14,504,459
2026-08-24	31.430	31.980	30.250	30.850	30.850	16,074,702
2026-08-21	31.310	32.000	30.920	31.390	31.390	13,040,803
2026-08-20	31.620	32.380	30.700	31.550	31.550	17,432,857
2026-08-19	32.650	33.340	30.810	31.020	31.020	25,114,688
2026-08-18	33.490	33.950	32.250	33.730	33.730	29,905,789
2026-08-17	31.880	33.610	31.720	33.520	33.520	27,794,309
2026-08-14	31.760	32.000	31.100	31.720	31.720	15,169,550
2026-08-13	33.080	33.080	31.550	31.570	31.570	23,862,844
2026-08-12	31.610	33.970	31.520	32.710	32.710	33,219,043
2026-08-11	31.140	32.280	31.020	31.600	31.600	17,333,361
2026-08-10	32.120	32.220	31.020	31.470	31.470	21,072,127
2026-08-07	31.500	32.080	30.980	31.960	31.960	24,965,416
2026-08-06	31.200	31.990	30.980	31.490	31.490	24,030,416
2026-08-05	30.100	31.950	30.050	31.520	31.520	29,737,473
2026-08-04	28.550	30.970	28.350	30.550	30.550	35,934,746
2026-08-03	27.900	28.430	27.780	28.240	28.240	17,680,592
2026-07-31	28.390	29.200	28.050	28.080	28.080	31,236,057
2026-07-30	27.880	28.200	26.220	26.770	26.770	25,097,197
2026-07-29	28.660	28.800	26.910	28.140	28.140	26,332,023
2026-07-28	29.500	30.880	28.270	28.550	28.550	30,423,623
2026-07-27	28.660	29.580	28.280	29.570	29.570	17,281,385
2026-07-24	29.000	29.700	28.680	28.700	28.700	17,308,877

Page 1 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.