Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.210 | 5.230 | 5.150 | 5.190 | 5.190 | 3,734,496 |
| 2022-11-02 | 5.200 | 5.330 | 5.140 | 5.210 | 5.210 | 6,262,660 |
| 2022-11-01 | 5.030 | 5.160 | 5.030 | 5.160 | 5.160 | 4,755,540 |
| 2022-10-31 | 4.870 | 5.080 | 4.840 | 5.040 | 5.040 | 4,877,300 |
| 2022-10-28 | 5.030 | 5.070 | 4.810 | 4.870 | 4.870 | 5,373,700 |
| 2022-10-27 | 5.080 | 5.230 | 5.060 | 5.070 | 5.070 | 4,754,600 |
| 2022-10-26 | 5.140 | 5.230 | 5.090 | 5.130 | 5.130 | 6,218,640 |
| 2022-10-25 | 5.110 | 5.150 | 4.980 | 5.150 | 5.150 | 4,712,220 |
| 2022-10-24 | 5.060 | 5.230 | 5.030 | 5.060 | 5.060 | 5,225,240 |
| 2022-10-21 | 5.130 | 5.150 | 5.050 | 5.060 | 5.060 | 3,252,540 |
| 2022-10-20 | 5.160 | 5.170 | 5.050 | 5.090 | 5.090 | 3,365,300 |
| 2022-10-19 | 5.130 | 5.280 | 5.090 | 5.150 | 5.150 | 4,016,960 |
| 2022-10-18 | 5.170 | 5.200 | 5.090 | 5.130 | 5.130 | 4,469,460 |
| 2022-10-17 | 4.980 | 5.190 | 4.910 | 5.190 | 5.190 | 5,946,500 |
| 2022-10-14 | 4.890 | 4.970 | 4.880 | 4.950 | 4.950 | 2,939,200 |
| 2022-10-13 | 4.770 | 4.910 | 4.740 | 4.870 | 4.870 | 3,124,960 |
| 2022-10-12 | 4.650 | 4.800 | 4.580 | 4.800 | 4.800 | 3,653,980 |
| 2022-10-11 | 4.520 | 4.620 | 4.500 | 4.620 | 4.620 | 3,283,920 |
| 2022-10-10 | 4.610 | 4.620 | 4.510 | 4.540 | 4.540 | 3,258,040 |
| 2022-09-30 | 4.650 | 4.670 | 4.520 | 4.550 | 4.550 | 2,490,220 |
| 2022-09-29 | 4.810 | 4.810 | 4.600 | 4.630 | 4.630 | 3,825,200 |
| 2022-09-28 | 4.850 | 4.920 | 4.730 | 4.740 | 4.740 | 3,420,480 |
| 2022-09-27 | 4.780 | 4.860 | 4.750 | 4.850 | 4.850 | 3,043,904 |
| 2022-09-26 | 4.850 | 4.870 | 4.720 | 4.740 | 4.740 | 3,070,400 |
| 2022-09-23 | 5.000 | 5.030 | 4.840 | 4.840 | 4.840 | 2,978,100 |
| 2022-09-22 | 4.980 | 5.060 | 4.950 | 5.000 | 5.000 | 3,358,940 |
| 2022-09-21 | 5.020 | 5.020 | 4.920 | 5.010 | 5.010 | 3,246,760 |
| 2022-09-20 | 4.830 | 5.020 | 4.810 | 5.000 | 5.000 | 5,366,389 |
| 2022-09-19 | 4.830 | 4.890 | 4.750 | 4.780 | 4.780 | 4,053,920 |
| 2022-09-16 | 5.100 | 5.100 | 4.820 | 4.850 | 4.850 | 6,542,200 |
| 2022-09-15 | 5.290 | 5.330 | 5.010 | 5.100 | 5.100 | 5,890,600 |
| 2022-09-14 | 5.100 | 5.220 | 5.060 | 5.210 | 5.210 | 5,877,182 |
| 2022-09-13 | 5.130 | 5.200 | 5.120 | 5.130 | 5.130 | 3,005,720 |
| 2022-09-09 | 5.230 | 5.270 | 5.100 | 5.130 | 5.130 | 4,087,989 |
| 2022-09-08 | 5.310 | 5.370 | 5.180 | 5.200 | 5.200 | 6,181,211 |
| 2022-09-07 | 5.210 | 5.420 | 5.180 | 5.360 | 5.360 | 7,573,340 |
| 2022-09-06 | 5.210 | 5.250 | 5.170 | 5.240 | 5.240 | 4,346,680 |
| 2022-09-05 | 5.210 | 5.270 | 5.150 | 5.190 | 5.190 | 4,268,560 |
| 2022-09-02 | 5.150 | 5.220 | 5.090 | 5.210 | 5.210 | 4,863,560 |
| 2022-09-01 | 5.190 | 5.220 | 5.080 | 5.110 | 5.110 | 5,088,360 |
| 2022-08-31 | 5.480 | 5.480 | 5.110 | 5.140 | 5.140 | 10,007,993 |
| 2022-08-30 | 5.570 | 5.630 | 5.400 | 5.430 | 5.430 | 6,429,800 |
| 2022-08-29 | 5.500 | 5.590 | 5.360 | 5.570 | 5.570 | 5,195,080 |
| 2022-08-26 | 5.550 | 5.660 | 5.550 | 5.550 | 5.550 | 4,949,684 |
| 2022-08-25 | 5.750 | 5.830 | 5.510 | 5.560 | 5.560 | 7,961,964 |
| 2022-08-24 | 6.080 | 6.120 | 5.740 | 5.750 | 5.750 | 10,512,580 |
| 2022-08-23 | 5.930 | 6.160 | 5.900 | 6.080 | 6.080 | 8,172,509 |
| 2022-08-22 | 6.000 | 6.060 | 5.890 | 5.960 | 5.960 | 7,794,000 |
| 2022-08-19 | 6.150 | 6.220 | 6.000 | 6.000 | 6.000 | 10,634,069 |
| 2022-08-18 | 6.120 | 6.220 | 6.110 | 6.160 | 6.160 | 9,219,509 |
| 2022-08-17 | 6.180 | 6.250 | 6.060 | 6.120 | 6.120 | 11,043,609 |
| 2022-08-16 | 6.250 | 6.260 | 6.150 | 6.180 | 6.180 | 10,563,580 |
| 2022-08-15 | 6.180 | 6.270 | 6.050 | 6.260 | 6.260 | 15,949,300 |
| 2022-08-12 | 6.060 | 6.460 | 6.060 | 6.260 | 6.260 | 25,754,564 |
| 2022-08-11 | 6.120 | 6.220 | 6.040 | 6.070 | 6.070 | 11,216,080 |
| 2022-08-10 | 6.160 | 6.180 | 6.030 | 6.130 | 6.130 | 12,409,640 |
| 2022-08-09 | 6.000 | 6.270 | 5.940 | 6.170 | 6.170 | 18,877,073 |
| 2022-08-08 | 5.890 | 6.230 | 5.780 | 6.150 | 6.150 | 17,588,054 |
| 2022-08-05 | 6.070 | 6.100 | 5.730 | 5.850 | 5.850 | 17,723,872 |
| 2022-08-04 | 5.880 | 6.080 | 5.770 | 6.080 | 6.080 | 15,317,139 |
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.