Saimo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.220	6.250	6.150	6.250	6.250	7,863,200
2023-07-28	6.190	6.220	6.120	6.210	6.210	5,625,500
2023-07-27	6.290	6.350	6.180	6.190	6.190	6,070,200
2023-07-26	6.440	6.440	6.280	6.300	6.300	5,965,600
2023-07-25	6.410	6.460	6.360	6.440	6.440	5,535,900
2023-07-24	6.320	6.430	6.280	6.370	6.370	6,186,700
2023-07-21	6.410	6.430	6.250	6.290	6.290	8,354,580
2023-07-20	6.550	6.620	6.410	6.420	6.420	9,295,640
2023-07-19	6.700	6.750	6.500	6.550	6.550	13,736,760
2023-07-18	6.730	6.790	6.680	6.720	6.720	8,967,980
2023-07-17	6.760	6.850	6.710	6.730	6.730	11,932,940
2023-07-14	6.690	6.880	6.610	6.800	6.800	12,048,680
2023-07-13	6.680	6.730	6.610	6.670	6.670	8,778,000
2023-07-12	6.750	6.860	6.600	6.630	6.630	11,716,600
2023-07-11	6.760	6.810	6.710	6.790	6.790	9,024,080
2023-07-10	6.890	6.950	6.710	6.730	6.730	12,130,700
2023-07-07	6.970	7.030	6.810	6.830	6.830	16,604,600
2023-07-06	7.060	7.120	6.970	7.000	7.000	15,502,780
2023-07-05	7.300	7.300	7.040	7.070	7.070	24,388,460
2023-07-04	7.050	7.490	7.010	7.310	7.310	41,256,180
2023-07-03	7.260	7.340	7.040	7.080	7.080	22,376,500
2023-06-30	7.300	7.400	7.180	7.260	7.260	27,812,820
2023-06-29	6.870	7.410	6.850	7.320	7.320	43,545,240
2023-06-28	6.930	6.980	6.590	6.920	6.920	23,028,040
2023-06-27	6.840	7.040	6.840	6.990	6.990	15,658,900
2023-06-26	7.070	7.200	6.860	6.890	6.890	22,996,340
2023-06-21	7.180	7.310	7.010	7.020	7.020	31,988,880
2023-06-20	7.220	7.350	7.080	7.220	7.220	34,426,440
2023-06-19	6.980	7.260	6.980	7.240	7.240	36,982,176
2023-06-16	7.120	7.140	6.930	7.050	7.050	34,208,325
2023-06-15	6.720	7.190	6.720	7.100	7.100	52,404,152
2023-06-14	6.720	6.800	6.650	6.740	6.740	19,677,920
2023-06-13	6.700	6.940	6.700	6.790	6.790	23,406,100
2023-06-12	6.750	6.840	6.650	6.730	6.730	20,658,720
2023-06-09	6.560	6.770	6.530	6.760	6.760	25,543,302
2023-06-08	6.690	6.710	6.530	6.580	6.580	21,118,887
2023-06-07	6.430	6.610	6.400	6.550	6.550	20,551,240
2023-06-06	6.670	6.680	6.390	6.410	6.410	32,640,861
2023-06-05	6.610	6.760	6.550	6.760	6.760	24,885,200
2023-06-02	6.830	6.950	6.650	6.670	6.670	33,857,140
2023-06-01	6.920	6.940	6.720	6.810	6.810	43,217,820
2023-05-31	6.770	7.100	6.620	7.050	7.050	66,609,646
2023-05-30	6.850	6.860	6.610	6.760	6.760	43,613,942
2023-05-29	7.050	7.260	6.860	6.910	6.910	54,207,316
2023-05-26	7.370	7.500	6.930	7.250	7.250	81,930,284
2023-05-25	8.460	8.460	7.350	7.700	7.700	121,555,251
2023-05-24	6.630	7.930	6.540	7.930	7.930	37,405,471
2023-05-23	6.810	6.870	6.560	6.610	6.610	32,185,164
2023-05-22	6.810	6.950	6.730	6.810	6.810	40,022,005
2023-05-19	6.920	7.340	6.880	6.950	6.950	58,281,437
2023-05-18	6.770	7.440	6.770	7.070	7.070	82,594,829
2023-05-17	6.030	7.280	6.030	6.910	6.910	75,476,359
2023-05-16	6.050	6.350	6.000	6.130	6.130	28,373,645
2023-05-15	5.850	6.080	5.850	6.030	6.030	14,865,960
2023-05-12	5.910	6.130	5.870	5.880	5.880	14,459,500
2023-05-11	5.930	6.000	5.830	5.940	5.940	14,711,479
2023-05-10	5.670	6.000	5.650	5.990	5.990	21,856,760
2023-05-09	5.770	5.810	5.650	5.700	5.700	8,051,041
2023-05-08	5.660	5.790	5.640	5.770	5.770	7,546,962
2023-05-05	5.760	5.790	5.550	5.670	5.670	8,759,200

← NewerPage 14 of 21 · 1,218 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.