Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.880 | 6.080 | 5.770 | 6.080 | 6.080 | 15,317,139 |
| 2022-08-03 | 5.960 | 6.130 | 5.740 | 5.780 | 5.780 | 19,057,341 |
| 2022-08-02 | 6.110 | 6.270 | 5.800 | 5.960 | 5.960 | 20,386,743 |
| 2022-08-01 | 6.090 | 6.470 | 5.960 | 6.230 | 6.230 | 26,594,120 |
| 2022-07-29 | 5.990 | 6.190 | 5.950 | 6.060 | 6.060 | 16,157,704 |
| 2022-07-28 | 5.870 | 5.980 | 5.790 | 5.980 | 5.980 | 10,463,502 |
| 2022-07-27 | 5.620 | 5.830 | 5.610 | 5.810 | 5.810 | 6,794,900 |
| 2022-07-26 | 5.650 | 5.690 | 5.510 | 5.650 | 5.650 | 6,521,215 |
| 2022-07-25 | 5.860 | 5.870 | 5.600 | 5.670 | 5.670 | 6,953,600 |
| 2022-07-22 | 5.780 | 5.960 | 5.750 | 5.840 | 5.840 | 9,083,000 |
| 2022-07-21 | 5.780 | 5.880 | 5.670 | 5.790 | 5.790 | 9,897,440 |
| 2022-07-20 | 5.740 | 5.840 | 5.710 | 5.780 | 5.780 | 9,802,720 |
| 2022-07-19 | 5.650 | 5.760 | 5.600 | 5.690 | 5.690 | 9,671,060 |
| 2022-07-18 | 5.430 | 5.670 | 5.420 | 5.650 | 5.650 | 11,319,600 |
| 2022-07-15 | 5.600 | 5.630 | 5.420 | 5.420 | 5.420 | 7,390,200 |
| 2022-07-14 | 5.560 | 5.650 | 5.450 | 5.620 | 5.620 | 8,948,872 |
| 2022-07-13 | 5.390 | 5.530 | 5.370 | 5.510 | 5.510 | 6,319,340 |
| 2022-07-12 | 5.520 | 5.600 | 5.350 | 5.390 | 5.390 | 8,678,500 |
| 2022-07-11 | 5.550 | 5.590 | 5.400 | 5.520 | 5.520 | 8,344,092 |
| 2022-07-08 | 5.500 | 5.680 | 5.500 | 5.570 | 5.570 | 11,389,201 |
| 2022-07-07 | 5.500 | 5.570 | 5.420 | 5.500 | 5.500 | 11,515,640 |
| 2022-07-06 | 5.390 | 5.860 | 5.260 | 5.580 | 5.580 | 22,721,232 |
| 2022-07-05 | 5.380 | 5.510 | 5.270 | 5.360 | 5.360 | 8,919,480 |
| 2022-07-04 | 5.600 | 5.620 | 5.400 | 5.430 | 5.430 | 8,404,100 |
| 2022-07-01 | 5.470 | 5.620 | 5.410 | 5.500 | 5.500 | 11,002,640 |
| 2022-06-30 | 5.520 | 5.710 | 5.450 | 5.480 | 5.480 | 13,422,792 |
| 2022-06-29 | 5.720 | 5.720 | 5.520 | 5.550 | 5.550 | 15,513,950 |
| 2022-06-28 | 5.430 | 5.790 | 5.370 | 5.720 | 5.720 | 25,832,694 |
| 2022-06-27 | 5.280 | 5.630 | 5.220 | 5.440 | 5.440 | 19,775,150 |
| 2022-06-24 | 5.350 | 5.400 | 5.270 | 5.280 | 5.280 | 8,472,340 |
| 2022-06-23 | 5.200 | 5.340 | 5.200 | 5.330 | 5.330 | 12,416,860 |
| 2022-06-22 | 5.200 | 5.350 | 5.160 | 5.200 | 5.200 | 17,805,302 |
| 2022-06-21 | 5.050 | 5.610 | 5.010 | 5.300 | 5.300 | 27,674,980 |
| 2022-06-20 | 5.010 | 5.060 | 4.970 | 5.040 | 5.040 | 4,674,120 |
| 2022-06-17 | 4.960 | 5.000 | 4.900 | 4.980 | 4.980 | 4,146,100 |
| 2022-06-16 | 4.930 | 4.980 | 4.900 | 4.960 | 4.960 | 3,774,120 |
| 2022-06-15 | 4.950 | 5.000 | 4.900 | 4.920 | 4.920 | 4,424,360 |
| 2022-06-14 | 4.950 | 4.960 | 4.790 | 4.940 | 4.940 | 5,397,100 |
| 2022-06-13 | 4.900 | 4.980 | 4.820 | 4.970 | 4.970 | 5,941,760 |
| 2022-06-10 | 4.800 | 4.910 | 4.790 | 4.870 | 4.870 | 3,800,420 |
| 2022-06-09 | 4.950 | 4.950 | 4.770 | 4.790 | 4.790 | 4,854,773 |
| 2022-06-08 | 4.920 | 5.000 | 4.800 | 4.910 | 4.910 | 5,149,429 |
| 2022-06-07 | 5.060 | 5.080 | 4.910 | 4.940 | 4.940 | 5,503,560 |
| 2022-06-06 | 5.000 | 5.090 | 4.970 | 5.060 | 5.060 | 6,163,340 |
| 2022-06-02 | 4.870 | 5.010 | 4.830 | 5.000 | 5.000 | 5,940,263 |
| 2022-06-01 | 4.780 | 4.990 | 4.780 | 4.940 | 4.940 | 6,812,100 |
| 2022-05-31 | 4.800 | 4.880 | 4.760 | 4.840 | 4.840 | 4,528,600 |
| 2022-05-30 | 4.700 | 4.810 | 4.690 | 4.800 | 4.800 | 5,137,760 |
| 2022-05-27 | 4.690 | 4.760 | 4.620 | 4.690 | 4.690 | 3,086,393 |
| 2022-05-26 | 4.700 | 4.750 | 4.590 | 4.700 | 4.700 | 3,560,500 |
| 2022-05-25 | 4.560 | 4.720 | 4.560 | 4.720 | 4.720 | 3,308,520 |
| 2022-05-24 | 4.850 | 4.880 | 4.600 | 4.610 | 4.610 | 5,750,840 |
| 2022-05-23 | 4.790 | 4.880 | 4.760 | 4.870 | 4.870 | 3,972,700 |
| 2022-05-20 | 4.730 | 4.810 | 4.710 | 4.770 | 4.770 | 4,027,300 |
| 2022-05-19 | 4.660 | 4.740 | 4.620 | 4.730 | 4.730 | 4,152,100 |
| 2022-05-18 | 4.620 | 4.720 | 4.620 | 4.690 | 4.690 | 6,666,413 |
| 2022-05-17 | 4.620 | 4.640 | 4.520 | 4.580 | 4.580 | 4,343,193 |
| 2022-05-16 | 4.670 | 4.680 | 4.610 | 4.650 | 4.650 | 3,556,680 |
| 2022-05-13 | 4.620 | 4.680 | 4.570 | 4.640 | 4.640 | 3,614,020 |
| 2022-05-12 | 4.500 | 4.670 | 4.500 | 4.600 | 4.600 | 4,925,040 |
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.