Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.550 | 5.800 | 5.500 | 5.730 | 5.730 | 9,052,200 |
| 2023-04-28 | 5.300 | 5.560 | 5.300 | 5.540 | 5.540 | 7,842,000 |
| 2023-04-27 | 5.340 | 5.390 | 5.250 | 5.270 | 5.270 | 5,296,500 |
| 2023-04-26 | 5.260 | 5.440 | 5.260 | 5.330 | 5.330 | 7,479,800 |
| 2023-04-25 | 5.470 | 5.490 | 5.210 | 5.320 | 5.320 | 10,518,040 |
| 2023-04-24 | 5.430 | 5.570 | 5.430 | 5.470 | 5.470 | 7,489,200 |
| 2023-04-21 | 5.730 | 5.770 | 5.420 | 5.420 | 5.420 | 10,952,558 |
| 2023-04-20 | 5.810 | 5.840 | 5.620 | 5.730 | 5.730 | 8,539,100 |
| 2023-04-19 | 5.690 | 5.930 | 5.650 | 5.840 | 5.840 | 10,678,200 |
| 2023-04-18 | 5.780 | 5.840 | 5.630 | 5.690 | 5.690 | 7,630,560 |
| 2023-04-17 | 5.900 | 5.940 | 5.750 | 5.770 | 5.770 | 8,009,438 |
| 2023-04-14 | 5.910 | 5.980 | 5.820 | 5.930 | 5.930 | 8,916,080 |
| 2023-04-13 | 6.150 | 6.150 | 5.880 | 5.910 | 5.910 | 13,605,900 |
| 2023-04-12 | 5.900 | 6.120 | 5.870 | 6.080 | 6.080 | 17,612,820 |
| 2023-04-11 | 5.850 | 5.960 | 5.710 | 5.930 | 5.930 | 11,332,560 |
| 2023-04-10 | 5.870 | 6.090 | 5.810 | 5.880 | 5.880 | 18,604,840 |
| 2023-04-07 | 5.810 | 5.910 | 5.740 | 5.870 | 5.870 | 10,529,105 |
| 2023-04-06 | 5.750 | 5.830 | 5.640 | 5.790 | 5.790 | 9,291,280 |
| 2023-04-04 | 5.910 | 5.910 | 5.700 | 5.750 | 5.750 | 11,878,481 |
| 2023-04-03 | 5.910 | 5.940 | 5.740 | 5.910 | 5.910 | 14,534,348 |
| 2023-03-31 | 5.830 | 5.950 | 5.830 | 5.910 | 5.910 | 9,568,300 |
| 2023-03-30 | 5.990 | 6.030 | 5.800 | 5.830 | 5.830 | 11,257,380 |
| 2023-03-29 | 5.990 | 6.100 | 5.940 | 6.010 | 6.010 | 12,288,800 |
| 2023-03-28 | 6.190 | 6.200 | 5.980 | 6.030 | 6.030 | 22,543,190 |
| 2023-03-27 | 6.070 | 6.250 | 6.020 | 6.240 | 6.240 | 25,650,600 |
| 2023-03-24 | 6.000 | 6.100 | 5.960 | 6.070 | 6.070 | 13,667,560 |
| 2023-03-23 | 5.960 | 6.000 | 5.890 | 6.000 | 6.000 | 12,141,200 |
| 2023-03-22 | 5.860 | 6.040 | 5.850 | 5.990 | 5.990 | 16,216,900 |
| 2023-03-21 | 5.910 | 5.910 | 5.720 | 5.890 | 5.890 | 14,019,000 |
| 2023-03-20 | 5.680 | 5.960 | 5.660 | 5.900 | 5.900 | 19,175,080 |
| 2023-03-17 | 5.680 | 5.710 | 5.600 | 5.650 | 5.650 | 5,746,600 |
| 2023-03-16 | 5.670 | 5.750 | 5.560 | 5.560 | 5.560 | 6,411,460 |
| 2023-03-15 | 5.600 | 5.770 | 5.600 | 5.710 | 5.710 | 8,916,640 |
| 2023-03-14 | 5.790 | 5.790 | 5.520 | 5.580 | 5.580 | 11,696,840 |
| 2023-03-13 | 5.710 | 5.790 | 5.640 | 5.790 | 5.790 | 8,083,801 |
| 2023-03-10 | 5.940 | 5.940 | 5.750 | 5.770 | 5.770 | 13,749,075 |
| 2023-03-09 | 5.780 | 6.130 | 5.730 | 5.950 | 5.950 | 21,833,840 |
| 2023-03-08 | 5.690 | 5.810 | 5.690 | 5.790 | 5.790 | 4,445,300 |
| 2023-03-07 | 5.870 | 5.910 | 5.690 | 5.690 | 5.690 | 7,914,700 |
| 2023-03-06 | 5.840 | 5.900 | 5.740 | 5.880 | 5.880 | 7,156,535 |
| 2023-03-03 | 5.880 | 5.910 | 5.730 | 5.840 | 5.840 | 9,784,900 |
| 2023-03-02 | 5.840 | 5.970 | 5.800 | 5.930 | 5.930 | 13,063,180 |
| 2023-03-01 | 5.730 | 5.830 | 5.700 | 5.820 | 5.820 | 6,988,300 |
| 2023-02-28 | 5.710 | 5.740 | 5.650 | 5.720 | 5.720 | 4,610,240 |
| 2023-02-27 | 5.750 | 5.770 | 5.660 | 5.670 | 5.670 | 5,519,180 |
| 2023-02-24 | 5.760 | 5.810 | 5.700 | 5.750 | 5.750 | 5,358,820 |
| 2023-02-23 | 5.830 | 5.840 | 5.730 | 5.800 | 5.800 | 6,508,705 |
| 2023-02-22 | 5.760 | 5.810 | 5.740 | 5.810 | 5.810 | 5,373,480 |
| 2023-02-21 | 5.810 | 5.880 | 5.750 | 5.810 | 5.810 | 6,910,900 |
| 2023-02-20 | 5.710 | 5.800 | 5.700 | 5.780 | 5.780 | 7,025,809 |
| 2023-02-17 | 5.780 | 5.880 | 5.720 | 5.740 | 5.740 | 8,865,400 |
| 2023-02-16 | 6.000 | 6.000 | 5.700 | 5.770 | 5.770 | 18,987,462 |
| 2023-02-15 | 5.880 | 6.050 | 5.870 | 6.020 | 6.020 | 19,875,900 |
| 2023-02-14 | 5.900 | 5.920 | 5.830 | 5.910 | 5.910 | 14,671,280 |
| 2023-02-13 | 5.880 | 6.010 | 5.860 | 5.890 | 5.890 | 21,840,200 |
| 2023-02-10 | 5.860 | 5.950 | 5.830 | 5.870 | 5.870 | 17,556,340 |
| 2023-02-09 | 5.740 | 5.860 | 5.730 | 5.840 | 5.840 | 16,980,200 |
| 2023-02-08 | 5.820 | 5.920 | 5.780 | 5.820 | 5.820 | 17,016,897 |
| 2023-02-07 | 5.850 | 5.970 | 5.770 | 5.870 | 5.870 | 26,422,997 |
| 2023-02-06 | 5.900 | 6.020 | 5.810 | 5.870 | 5.870 | 32,136,883 |
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.