Saimo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.340	6.530	6.290	6.520	6.520	14,760,800
2022-02-08	6.340	6.370	6.180	6.370	6.370	11,000,860
2022-02-07	6.680	6.750	6.290	6.370	6.370	13,665,520
2022-01-28	6.260	6.580	6.260	6.480	6.480	13,279,640
2022-01-27	6.640	6.640	6.210	6.220	6.220	15,351,320
2022-01-26	6.380	6.720	6.380	6.660	6.660	20,874,760
2022-01-25	6.940	7.060	6.370	6.380	6.380	22,483,229
2022-01-24	6.770	7.190	6.770	6.940	6.940	19,396,940
2022-01-21	6.770	7.020	6.680	6.870	6.870	16,767,000
2022-01-20	7.250	7.280	6.800	6.820	6.820	27,427,760
2022-01-19	7.000	7.380	7.000	7.330	7.330	27,440,740
2022-01-18	7.500	7.730	7.140	7.180	7.180	34,911,420
2022-01-17	7.230	7.540	7.160	7.480	7.480	40,772,999
2022-01-14	6.930	7.370	6.880	7.110	7.110	26,980,590
2022-01-13	7.130	7.180	6.960	7.020	7.020	17,755,960
2022-01-12	6.990	7.120	6.880	7.010	7.010	16,145,220
2022-01-11	6.940	7.070	6.830	6.970	6.970	16,209,420
2022-01-10	6.800	6.990	6.610	6.940	6.940	22,537,520
2022-01-07	7.220	7.420	6.770	6.790	6.790	38,394,701
2022-01-06	7.040	7.420	7.040	7.240	7.240	26,131,881
2022-01-05	7.460	7.460	6.940	7.190	7.190	33,133,660
2022-01-04	7.150	7.350	7.030	7.300	7.300	30,499,320
2021-12-31	7.310	7.690	7.140	7.140	7.140	38,098,329
2021-12-30	7.260	7.600	7.250	7.370	7.370	40,190,699
2021-12-29	7.100	7.740	7.010	7.330	7.330	49,200,629
2021-12-28	6.930	7.290	6.920	7.160	7.160	39,819,860
2021-12-27	7.460	7.520	6.920	6.970	6.970	53,269,480
2021-12-24	7.160	8.140	7.120	7.660	7.660	76,206,200
2021-12-23	7.150	7.480	7.130	7.190	7.190	42,181,283
2021-12-22	7.480	7.690	7.220	7.300	7.300	58,861,943
2021-12-21	7.220	7.940	7.110	7.750	7.750	83,691,356
2021-12-20	9.000	9.000	7.460	7.530	7.530	122,338,181
2021-12-17	8.570	8.570	8.570	8.570	8.570	37,856,160
2021-12-16	5.940	7.140	5.940	7.140	7.140	41,567,420
2021-12-15	5.810	6.050	5.810	5.950	5.950	9,401,640
2021-12-14	5.720	5.930	5.690	5.840	5.840	8,287,460
2021-12-13	5.780	5.780	5.620	5.730	5.730	6,504,360
2021-12-10	5.710	5.790	5.650	5.720	5.720	5,584,860
2021-12-09	5.710	5.750	5.670	5.720	5.720	5,388,016
2021-12-08	5.740	5.770	5.670	5.710	5.710	5,715,356
2021-12-07	5.980	5.980	5.690	5.720	5.720	7,128,620
2021-12-06	6.160	6.170	5.880	5.900	5.900	8,912,860
2021-12-03	6.130	6.340	6.130	6.150	6.150	7,444,516
2021-12-02	6.340	6.340	6.140	6.140	6.140	7,397,900
2021-12-01	6.180	6.330	6.170	6.300	6.300	8,521,080
2021-11-30	6.140	6.300	6.110	6.180	6.180	8,449,880
2021-11-29	6.060	6.120	5.970	6.100	6.100	6,778,100
2021-11-26	6.150	6.240	6.030	6.070	6.070	7,370,740
2021-11-25	6.180	6.210	6.030	6.120	6.120	6,068,920
2021-11-24	6.140	6.170	5.960	6.130	6.130	9,284,540
2021-11-23	6.170	6.210	6.070	6.180	6.180	9,412,560
2021-11-22	6.220	6.310	6.120	6.200	6.200	8,229,060
2021-11-19	6.070	6.320	6.060	6.270	6.270	12,216,740
2021-11-18	6.160	6.290	6.090	6.110	6.110	9,908,440
2021-11-17	6.050	6.190	6.010	6.160	6.160	9,283,820
2021-11-16	6.100	6.260	6.040	6.090	6.090	11,450,940
2021-11-15	6.080	6.110	5.990	6.100	6.100	8,859,840
2021-11-12	5.880	6.070	5.790	6.060	6.060	11,387,800
2021-11-11	5.900	5.910	5.840	5.890	5.890	5,876,300
2021-11-10	5.920	5.930	5.760	5.890	5.890	8,153,116

← NewerPage 20 of 21 · 1,212 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.