Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.570 | 4.690 | 4.520 | 4.530 | 4.530 | 5,387,309 |
| 2022-05-10 | 4.460 | 4.580 | 4.380 | 4.570 | 4.570 | 4,996,702 |
| 2022-05-09 | 4.540 | 4.550 | 4.450 | 4.500 | 4.500 | 3,899,278 |
| 2022-05-06 | 4.390 | 4.490 | 4.280 | 4.440 | 4.440 | 4,375,096 |
| 2022-05-05 | 4.430 | 4.500 | 4.350 | 4.460 | 4.460 | 4,432,240 |
| 2022-04-29 | 4.260 | 4.440 | 4.260 | 4.440 | 4.440 | 6,525,300 |
| 2022-04-28 | 4.280 | 4.340 | 4.140 | 4.230 | 4.230 | 5,324,500 |
| 2022-04-27 | 4.240 | 4.350 | 4.040 | 4.350 | 4.350 | 7,609,700 |
| 2022-04-26 | 4.310 | 4.410 | 4.200 | 4.210 | 4.210 | 5,116,400 |
| 2022-04-25 | 4.600 | 4.630 | 4.280 | 4.300 | 4.300 | 7,980,340 |
| 2022-04-22 | 4.760 | 4.760 | 4.600 | 4.640 | 4.640 | 4,814,460 |
| 2022-04-21 | 4.970 | 5.030 | 4.750 | 4.780 | 4.780 | 6,206,400 |
| 2022-04-20 | 5.020 | 5.090 | 4.940 | 4.960 | 4.960 | 4,554,800 |
| 2022-04-19 | 4.970 | 5.120 | 4.900 | 5.010 | 5.010 | 4,966,172 |
| 2022-04-18 | 4.930 | 5.000 | 4.780 | 4.980 | 4.980 | 7,536,352 |
| 2022-04-15 | 5.100 | 5.140 | 4.960 | 5.000 | 5.000 | 11,099,822 |
| 2022-04-14 | 5.340 | 5.470 | 5.190 | 5.220 | 5.220 | 14,885,692 |
| 2022-04-13 | 5.050 | 5.360 | 5.020 | 5.200 | 5.200 | 13,158,132 |
| 2022-04-12 | 4.930 | 5.100 | 4.890 | 5.090 | 5.090 | 7,539,140 |
| 2022-04-11 | 5.120 | 5.280 | 5.000 | 5.070 | 5.070 | 8,734,620 |
| 2022-04-08 | 5.210 | 5.250 | 5.040 | 5.080 | 5.080 | 6,702,580 |
| 2022-04-07 | 5.390 | 5.390 | 5.210 | 5.220 | 5.220 | 6,903,600 |
| 2022-04-06 | 5.260 | 5.420 | 5.220 | 5.420 | 5.420 | 6,176,300 |
| 2022-04-01 | 5.380 | 5.410 | 5.250 | 5.260 | 5.260 | 6,111,800 |
| 2022-03-31 | 5.370 | 5.470 | 5.350 | 5.380 | 5.380 | 4,495,300 |
| 2022-03-30 | 5.390 | 5.440 | 5.330 | 5.420 | 5.420 | 4,903,720 |
| 2022-03-29 | 5.470 | 5.500 | 5.310 | 5.350 | 5.350 | 5,348,780 |
| 2022-03-28 | 5.470 | 5.500 | 5.330 | 5.440 | 5.440 | 4,870,000 |
| 2022-03-25 | 5.500 | 5.540 | 5.460 | 5.490 | 5.490 | 5,374,900 |
| 2022-03-24 | 5.620 | 5.640 | 5.450 | 5.480 | 5.480 | 8,665,600 |
| 2022-03-23 | 5.620 | 5.850 | 5.610 | 5.690 | 5.690 | 9,431,986 |
| 2022-03-22 | 5.760 | 5.910 | 5.610 | 5.660 | 5.660 | 13,938,761 |
| 2022-03-21 | 5.500 | 5.640 | 5.500 | 5.640 | 5.640 | 8,241,920 |
| 2022-03-18 | 5.420 | 5.540 | 5.380 | 5.500 | 5.500 | 5,508,620 |
| 2022-03-17 | 5.420 | 5.530 | 5.380 | 5.430 | 5.430 | 8,419,150 |
| 2022-03-16 | 5.230 | 5.400 | 5.170 | 5.370 | 5.370 | 9,991,927 |
| 2022-03-15 | 5.460 | 5.570 | 5.150 | 5.170 | 5.170 | 7,996,200 |
| 2022-03-14 | 5.680 | 5.680 | 5.500 | 5.500 | 5.500 | 5,980,793 |
| 2022-03-11 | 5.600 | 5.710 | 5.460 | 5.680 | 5.680 | 6,538,360 |
| 2022-03-10 | 5.700 | 5.750 | 5.610 | 5.640 | 5.640 | 6,513,600 |
| 2022-03-09 | 5.640 | 5.730 | 5.350 | 5.600 | 5.600 | 8,726,699 |
| 2022-03-08 | 5.850 | 5.880 | 5.620 | 5.640 | 5.640 | 8,529,080 |
| 2022-03-07 | 5.880 | 5.960 | 5.780 | 5.860 | 5.860 | 7,293,920 |
| 2022-03-04 | 6.080 | 6.090 | 5.900 | 5.910 | 5.910 | 8,547,980 |
| 2022-03-03 | 6.150 | 6.180 | 6.030 | 6.050 | 6.050 | 6,860,680 |
| 2022-03-02 | 6.020 | 6.120 | 5.980 | 6.120 | 6.120 | 7,198,300 |
| 2022-03-01 | 6.100 | 6.170 | 6.020 | 6.070 | 6.070 | 8,287,100 |
| 2022-02-28 | 6.100 | 6.100 | 5.920 | 6.060 | 6.060 | 7,577,880 |
| 2022-02-25 | 6.060 | 6.180 | 6.050 | 6.110 | 6.110 | 10,602,160 |
| 2022-02-24 | 6.190 | 6.340 | 5.910 | 6.020 | 6.020 | 17,098,260 |
| 2022-02-23 | 6.180 | 6.270 | 6.080 | 6.220 | 6.220 | 10,565,340 |
| 2022-02-22 | 6.150 | 6.210 | 6.070 | 6.120 | 6.120 | 9,881,580 |
| 2022-02-21 | 5.990 | 6.200 | 5.960 | 6.200 | 6.200 | 12,512,480 |
| 2022-02-18 | 5.870 | 6.010 | 5.840 | 5.990 | 5.990 | 8,187,020 |
| 2022-02-17 | 6.050 | 6.110 | 5.920 | 5.960 | 5.960 | 11,960,360 |
| 2022-02-16 | 5.940 | 6.150 | 5.880 | 6.040 | 6.040 | 13,359,080 |
| 2022-02-15 | 6.280 | 6.290 | 5.880 | 5.920 | 5.920 | 16,297,100 |
| 2022-02-14 | 5.800 | 6.030 | 5.800 | 6.020 | 6.020 | 11,778,400 |
| 2022-02-11 | 6.300 | 6.300 | 5.860 | 5.910 | 5.910 | 21,564,454 |
| 2022-02-10 | 6.480 | 6.500 | 6.240 | 6.320 | 6.320 | 14,778,580 |
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.