Saimo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.580	6.590	6.360	6.420	6.420	12,523,635
2023-10-30	6.460	6.590	6.400	6.550	6.550	12,271,375
2023-10-27	6.580	6.580	6.240	6.420	6.420	17,697,100
2023-10-26	6.550	6.600	6.400	6.600	6.600	14,837,007
2023-10-25	6.450	6.610	6.420	6.600	6.600	17,704,752
2023-10-24	6.380	6.520	6.330	6.500	6.500	12,633,532
2023-10-23	6.440	6.500	6.290	6.340	6.340	13,579,200
2023-10-20	6.590	6.660	6.430	6.450	6.450	15,894,300
2023-10-19	6.670	6.770	6.570	6.590	6.590	18,625,060
2023-10-18	6.850	6.890	6.660	6.720	6.720	23,274,150
2023-10-17	7.290	7.320	6.850	6.940	6.940	34,211,600
2023-10-16	7.150	7.590	7.020	7.380	7.380	39,618,711
2023-10-13	7.280	7.490	7.180	7.200	7.200	28,256,552
2023-10-12	7.350	7.700	7.160	7.350	7.350	33,445,212
2023-10-11	7.610	7.680	7.300	7.420	7.420	42,801,829
2023-10-10	7.430	8.240	7.400	7.750	7.750	75,757,388
2023-10-09	7.100	7.590	7.040	7.590	7.590	59,777,433
2023-09-28	7.340	7.470	6.980	7.240	7.240	58,032,187
2023-09-27	7.610	7.840	7.380	7.420	7.420	80,675,989
2023-09-26	7.140	8.390	7.140	8.050	8.050	108,523,075
2023-09-25	7.500	7.940	7.080	7.120	7.120	79,338,247
2023-09-22	7.000	7.100	6.770	6.910	6.910	63,408,000
2023-09-21	7.260	7.450	7.010	7.090	7.090	75,883,470
2023-09-20	6.070	7.260	6.010	7.260	7.260	54,447,722
2023-09-19	6.170	6.220	6.000	6.050	6.050	6,812,440
2023-09-18	6.060	6.350	5.970	6.200	6.200	9,881,100
2023-09-15	6.260	6.300	6.070	6.100	6.100	10,333,900
2023-09-14	6.240	6.360	6.150	6.260	6.260	11,038,500
2023-09-13	6.390	6.410	6.210	6.280	6.280	6,452,600
2023-09-12	6.420	6.450	6.330	6.420	6.420	5,714,120
2023-09-11	6.490	6.520	6.350	6.420	6.420	7,575,360
2023-09-08	6.380	6.500	6.380	6.460	6.460	5,438,800
2023-09-07	6.530	6.540	6.390	6.410	6.410	7,858,100
2023-09-06	6.400	6.570	6.390	6.530	6.530	9,338,002
2023-09-05	6.410	6.490	6.370	6.440	6.440	7,972,260
2023-09-04	6.340	6.400	6.290	6.400	6.400	5,854,060
2023-09-01	6.360	6.410	6.270	6.310	6.310	4,491,300
2023-08-31	6.300	6.400	6.280	6.370	6.370	6,629,690
2023-08-30	6.300	6.460	6.270	6.360	6.360	9,693,340
2023-08-29	5.830	6.300	5.820	6.300	6.300	13,748,090
2023-08-28	6.120	6.200	5.860	5.870	5.870	7,681,760
2023-08-25	5.920	5.940	5.760	5.800	5.800	6,988,100
2023-08-24	6.040	6.160	5.950	5.960	5.960	6,344,800
2023-08-23	6.170	6.170	5.980	6.050	6.050	6,047,640
2023-08-22	6.050	6.160	5.950	6.160	6.160	6,987,300
2023-08-21	6.140	6.270	6.030	6.040	6.040	6,286,900
2023-08-18	6.230	6.340	6.170	6.190	6.190	7,705,700
2023-08-17	5.980	6.240	5.960	6.230	6.230	8,294,900
2023-08-16	6.160	6.180	5.980	6.000	6.000	4,957,800
2023-08-15	6.200	6.280	6.120	6.140	6.140	4,086,800
2023-08-14	6.050	6.220	6.020	6.200	6.200	4,015,380
2023-08-11	6.200	6.210	6.090	6.090	6.090	4,741,000
2023-08-10	6.140	6.210	6.130	6.190	6.190	4,266,700
2023-08-09	6.270	6.270	6.130	6.160	6.160	5,534,500
2023-08-08	6.350	6.380	6.260	6.290	6.290	6,163,900
2023-08-07	6.300	6.430	6.290	6.340	6.340	9,906,500
2023-08-04	6.210	6.380	6.200	6.290	6.290	8,091,000
2023-08-03	6.210	6.280	6.160	6.200	6.200	4,698,100
2023-08-02	6.170	6.280	6.140	6.250	6.250	5,968,210
2023-08-01	6.230	6.240	6.130	6.170	6.170	5,999,766

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.