Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.640 | 5.780 | 5.590 | 5.650 | 5.650 | 7,351,400 |
| 2024-07-24 | 5.760 | 5.860 | 5.670 | 5.680 | 5.680 | 9,857,200 |
| 2024-07-23 | 5.910 | 6.020 | 5.810 | 5.820 | 5.820 | 11,216,500 |
| 2024-07-22 | 5.860 | 5.980 | 5.810 | 5.950 | 5.950 | 8,012,520 |
| 2024-07-19 | 5.820 | 5.930 | 5.800 | 5.840 | 5.840 | 8,472,380 |
| 2024-07-18 | 5.850 | 5.930 | 5.700 | 5.870 | 5.870 | 10,763,720 |
| 2024-07-17 | 6.130 | 6.250 | 5.900 | 5.900 | 5.900 | 14,155,900 |
| 2024-07-16 | 6.060 | 6.140 | 6.030 | 6.110 | 6.110 | 8,568,280 |
| 2024-07-15 | 6.160 | 6.160 | 6.030 | 6.030 | 6.030 | 13,254,060 |
| 2024-07-12 | 6.140 | 6.390 | 6.020 | 6.260 | 6.260 | 26,015,120 |
| 2024-07-11 | 5.820 | 6.230 | 5.770 | 6.090 | 6.090 | 19,058,140 |
| 2024-07-10 | 5.860 | 5.930 | 5.710 | 5.720 | 5.720 | 11,030,920 |
| 2024-07-09 | 5.780 | 5.900 | 5.620 | 5.890 | 5.890 | 12,327,720 |
| 2024-07-08 | 6.010 | 6.010 | 5.720 | 5.750 | 5.750 | 12,094,500 |
| 2024-07-05 | 6.060 | 6.070 | 5.700 | 6.060 | 6.060 | 14,818,480 |
| 2024-07-04 | 6.100 | 6.350 | 6.060 | 6.110 | 6.110 | 19,085,200 |
| 2024-07-03 | 6.170 | 6.200 | 6.010 | 6.070 | 6.070 | 17,390,660 |
| 2024-07-02 | 6.190 | 6.430 | 6.140 | 6.300 | 6.300 | 30,275,800 |
| 2024-07-01 | 6.040 | 6.140 | 5.860 | 5.990 | 5.990 | 21,172,300 |
| 2024-06-28 | 6.030 | 6.490 | 6.030 | 6.130 | 6.130 | 33,109,824 |
| 2024-06-27 | 6.500 | 7.140 | 6.200 | 6.260 | 6.260 | 46,103,740 |
| 2024-06-26 | 5.650 | 5.960 | 5.550 | 5.950 | 5.950 | 10,118,720 |
| 2024-06-25 | 5.700 | 5.820 | 5.630 | 5.690 | 5.690 | 9,625,480 |
| 2024-06-24 | 5.710 | 5.890 | 5.620 | 5.640 | 5.640 | 12,567,640 |
| 2024-06-21 | 5.980 | 6.170 | 5.880 | 5.970 | 5.970 | 11,837,800 |
| 2024-06-20 | 6.170 | 6.450 | 6.090 | 6.090 | 6.090 | 22,261,340 |
| 2024-06-19 | 6.260 | 6.310 | 6.140 | 6.160 | 6.160 | 8,073,880 |
| 2024-06-18 | 5.980 | 6.240 | 5.920 | 6.220 | 6.220 | 12,105,200 |
| 2024-06-17 | 5.980 | 6.030 | 5.920 | 5.950 | 5.950 | 5,677,640 |
| 2024-06-14 | 6.020 | 6.070 | 5.950 | 6.010 | 6.010 | 6,369,400 |
| 2024-06-13 | 6.070 | 6.140 | 6.020 | 6.040 | 6.040 | 8,564,660 |
| 2024-06-12 | 5.910 | 6.110 | 5.880 | 6.070 | 6.070 | 8,631,873 |
| 2024-06-11 | 5.940 | 6.000 | 5.720 | 5.930 | 5.930 | 7,874,160 |
| 2024-06-07 | 5.810 | 5.980 | 5.800 | 5.930 | 5.930 | 10,986,933 |
| 2024-06-06 | 6.100 | 6.170 | 5.670 | 5.760 | 5.760 | 18,147,861 |
| 2024-06-05 | 6.270 | 6.280 | 6.080 | 6.090 | 6.090 | 9,786,120 |
| 2024-06-04 | 6.380 | 6.430 | 6.120 | 6.260 | 6.260 | 12,800,100 |
| 2024-06-03 | 6.780 | 6.820 | 6.350 | 6.470 | 6.470 | 13,853,020 |
| 2024-05-31 | 6.500 | 6.760 | 6.430 | 6.700 | 6.700 | 14,006,760 |
| 2024-05-30 | 6.500 | 6.580 | 6.390 | 6.510 | 6.510 | 8,199,380 |
| 2024-05-29 | 6.500 | 6.640 | 6.460 | 6.510 | 6.510 | 8,801,960 |
| 2024-05-28 | 6.500 | 6.660 | 6.430 | 6.540 | 6.540 | 10,602,440 |
| 2024-05-27 | 6.440 | 6.580 | 6.320 | 6.500 | 6.500 | 12,477,340 |
| 2024-05-24 | 6.680 | 6.740 | 6.520 | 6.530 | 6.530 | 11,334,200 |
| 2024-05-23 | 6.830 | 6.860 | 6.660 | 6.680 | 6.680 | 10,620,597 |
| 2024-05-22 | 6.670 | 6.830 | 6.610 | 6.820 | 6.820 | 11,088,677 |
| 2024-05-21 | 6.730 | 6.790 | 6.580 | 6.680 | 6.680 | 12,244,500 |
| 2024-05-20 | 6.970 | 7.020 | 6.760 | 6.810 | 6.810 | 15,144,200 |
| 2024-05-17 | 6.840 | 7.090 | 6.750 | 6.960 | 6.960 | 21,072,293 |
| 2024-05-16 | 6.650 | 7.470 | 6.650 | 6.990 | 6.990 | 32,500,073 |
| 2024-05-15 | 6.730 | 6.850 | 6.620 | 6.660 | 6.660 | 10,735,400 |
| 2024-05-14 | 6.650 | 6.840 | 6.620 | 6.740 | 6.740 | 12,002,940 |
| 2024-05-13 | 7.010 | 7.050 | 6.650 | 6.680 | 6.680 | 17,539,398 |
| 2024-05-10 | 7.420 | 7.440 | 7.020 | 7.070 | 7.070 | 15,810,200 |
| 2024-05-09 | 7.240 | 7.440 | 7.240 | 7.360 | 7.360 | 11,609,500 |
| 2024-05-08 | 7.450 | 7.460 | 7.220 | 7.240 | 7.240 | 16,091,960 |
| 2024-05-07 | 7.470 | 7.580 | 7.420 | 7.510 | 7.510 | 18,428,740 |
| 2024-05-06 | 7.370 | 7.590 | 7.300 | 7.440 | 7.440 | 19,161,900 |
| 2024-04-30 | 7.500 | 7.570 | 7.180 | 7.230 | 7.230 | 21,286,614 |
| 2024-04-29 | 7.260 | 7.560 | 7.220 | 7.510 | 7.510 | 22,459,800 |
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.