Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.140 | 8.640 | 7.100 | 8.640 | 8.640 | 36,110,814 |
| 2026-10-19 | 7.010 | 7.270 | 6.850 | 7.200 | 7.200 | 8,021,700 |
| 2026-10-16 | 6.990 | 7.100 | 6.910 | 6.970 | 6.970 | 4,567,902 |
| 2026-10-15 | 6.960 | 6.980 | 6.840 | 6.880 | 6.880 | 4,866,494 |
| 2026-10-14 | 7.220 | 7.220 | 7.020 | 7.030 | 7.030 | 3,434,220 |
| 2026-10-13 | 7.200 | 7.270 | 7.000 | 7.220 | 7.220 | 4,550,750 |
| 2026-10-12 | 7.290 | 7.310 | 7.150 | 7.200 | 7.200 | 3,431,900 |
| 2026-10-09 | 7.190 | 7.300 | 6.960 | 7.260 | 7.260 | 5,214,400 |
| 2026-10-08 | 7.220 | 7.370 | 7.080 | 7.200 | 7.200 | 5,350,000 |
| 2026-09-30 | 7.290 | 7.300 | 7.160 | 7.220 | 7.220 | 5,190,586 |
| 2026-09-29 | 7.150 | 7.250 | 7.020 | 7.230 | 7.230 | 6,386,126 |
| 2026-09-28 | 7.120 | 7.150 | 6.970 | 7.010 | 7.010 | 4,016,947 |
| 2026-09-24 | 7.130 | 7.200 | 7.110 | 7.130 | 7.130 | 3,199,830 |
| 2026-09-23 | 7.160 | 7.200 | 7.060 | 7.130 | 7.130 | 4,280,080 |
| 2026-09-22 | 7.190 | 7.240 | 7.150 | 7.190 | 7.190 | 3,887,128 |
| 2026-09-21 | 7.080 | 7.200 | 7.080 | 7.160 | 7.160 | 5,126,128 |
| 2026-09-18 | 7.170 | 7.180 | 7.060 | 7.070 | 7.070 | 4,320,000 |
| 2026-09-17 | 6.990 | 7.140 | 6.970 | 7.130 | 7.130 | 3,547,760 |
| 2026-09-16 | 6.970 | 7.100 | 6.930 | 7.080 | 7.080 | 3,187,800 |
| 2026-09-15 | 7.120 | 7.230 | 6.980 | 6.980 | 6.980 | 4,292,180 |
| 2026-09-14 | 7.150 | 7.230 | 7.100 | 7.180 | 7.180 | 3,512,200 |
| 2026-09-11 | 7.200 | 7.250 | 7.100 | 7.160 | 7.160 | 4,480,980 |
| 2026-09-10 | 7.370 | 7.370 | 7.240 | 7.300 | 7.300 | 3,773,300 |
| 2026-09-09 | 7.410 | 7.480 | 7.350 | 7.360 | 7.360 | 3,873,640 |
| 2026-09-08 | 7.360 | 7.460 | 7.320 | 7.450 | 7.450 | 4,237,320 |
| 2026-09-07 | 7.360 | 7.530 | 7.330 | 7.400 | 7.400 | 6,244,580 |
| 2026-09-04 | 7.600 | 7.600 | 7.360 | 7.410 | 7.410 | 4,918,000 |
| 2026-09-03 | 7.540 | 7.630 | 7.390 | 7.430 | 7.430 | 4,821,200 |
| 2026-09-02 | 7.510 | 7.590 | 7.420 | 7.500 | 7.500 | 5,226,817 |
| 2026-09-01 | 7.640 | 7.640 | 7.500 | 7.560 | 7.560 | 5,776,317 |
| 2026-08-31 | 7.470 | 7.600 | 7.390 | 7.560 | 7.560 | 5,811,000 |
| 2026-08-28 | 7.500 | 7.500 | 7.440 | 7.450 | 7.450 | 4,765,860 |
| 2026-08-27 | 7.420 | 7.530 | 7.410 | 7.470 | 7.470 | 5,399,344 |
| 2026-08-26 | 7.470 | 7.640 | 7.400 | 7.510 | 7.510 | 8,489,600 |
| 2026-08-25 | 7.110 | 7.430 | 7.110 | 7.420 | 7.420 | 7,423,680 |
| 2026-08-24 | 7.260 | 7.310 | 7.100 | 7.180 | 7.180 | 4,200,394 |
| 2026-08-21 | 7.150 | 7.270 | 7.100 | 7.260 | 7.260 | 3,819,394 |
| 2026-08-20 | 7.220 | 7.280 | 7.120 | 7.230 | 7.230 | 4,102,000 |
| 2026-08-19 | 7.420 | 7.470 | 7.110 | 7.110 | 7.110 | 6,987,100 |
| 2026-08-18 | 7.410 | 7.490 | 7.280 | 7.470 | 7.470 | 6,270,500 |
| 2026-08-17 | 7.440 | 7.440 | 7.310 | 7.410 | 7.410 | 3,991,717 |
| 2026-08-14 | 7.370 | 7.490 | 7.280 | 7.390 | 7.390 | 4,322,700 |
| 2026-08-13 | 7.480 | 7.550 | 7.360 | 7.370 | 7.370 | 4,857,726 |
| 2026-08-12 | 7.420 | 7.520 | 7.370 | 7.500 | 7.500 | 3,939,500 |
| 2026-08-11 | 7.450 | 7.500 | 7.310 | 7.430 | 7.430 | 5,301,400 |
| 2026-08-10 | 7.330 | 7.430 | 7.200 | 7.430 | 7.430 | 5,552,357 |
| 2026-08-07 | 7.300 | 7.360 | 7.150 | 7.330 | 7.330 | 5,369,720 |
| 2026-08-06 | 7.370 | 7.440 | 7.270 | 7.360 | 7.360 | 5,321,200 |
| 2026-08-05 | 7.420 | 7.450 | 7.300 | 7.360 | 7.360 | 5,516,900 |
| 2026-08-04 | 7.410 | 7.450 | 7.330 | 7.380 | 7.380 | 4,885,480 |
| 2026-08-03 | 7.270 | 7.420 | 7.250 | 7.400 | 7.400 | 5,727,980 |
| 2026-07-31 | 7.150 | 7.260 | 7.080 | 7.220 | 7.220 | 6,179,760 |
| 2026-07-30 | 6.980 | 7.150 | 6.920 | 7.020 | 7.020 | 6,326,752 |
| 2026-07-29 | 6.890 | 7.050 | 6.880 | 7.000 | 7.000 | 5,026,098 |
| 2026-07-28 | 6.820 | 6.990 | 6.750 | 6.870 | 6.870 | 4,174,760 |
| 2026-07-27 | 6.590 | 6.860 | 6.590 | 6.840 | 6.840 | 5,153,900 |
| 2026-07-24 | 6.750 | 6.780 | 6.610 | 6.630 | 6.630 | 4,477,360 |
| 2026-07-23 | 6.610 | 6.850 | 6.610 | 6.840 | 6.840 | 5,493,688 |
| 2026-07-22 | 6.730 | 6.810 | 6.620 | 6.660 | 6.660 | 5,366,518 |
| 2026-07-21 | 6.760 | 6.850 | 6.460 | 6.810 | 6.810 | 8,077,908 |
Page 1 of 1 · 60 trading days
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.