Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.950 | 7.310 | 6.940 | 7.230 | 7.230 | 21,074,220 |
| 2024-04-25 | 7.000 | 7.180 | 6.980 | 7.020 | 7.020 | 17,340,200 |
| 2024-04-24 | 6.790 | 7.160 | 6.780 | 7.090 | 7.090 | 20,044,400 |
| 2024-04-23 | 6.700 | 6.970 | 6.690 | 6.830 | 6.830 | 17,018,100 |
| 2024-04-22 | 6.620 | 6.900 | 6.580 | 6.630 | 6.630 | 18,237,140 |
| 2024-04-19 | 7.050 | 7.110 | 6.890 | 6.950 | 6.950 | 17,441,200 |
| 2024-04-18 | 7.100 | 7.330 | 6.920 | 7.110 | 7.110 | 22,251,560 |
| 2024-04-17 | 6.700 | 7.190 | 6.700 | 7.150 | 7.150 | 28,875,900 |
| 2024-04-16 | 7.400 | 7.500 | 6.490 | 6.490 | 6.490 | 34,069,551 |
| 2024-04-15 | 7.870 | 7.990 | 7.220 | 7.480 | 7.480 | 29,032,380 |
| 2024-04-12 | 8.370 | 8.520 | 7.870 | 7.930 | 7.930 | 26,514,040 |
| 2024-04-11 | 8.200 | 8.700 | 8.150 | 8.450 | 8.450 | 30,869,431 |
| 2024-04-10 | 8.080 | 8.380 | 7.860 | 8.380 | 8.380 | 32,389,740 |
| 2024-04-09 | 7.960 | 8.130 | 7.960 | 8.080 | 8.080 | 15,888,960 |
| 2024-04-08 | 8.160 | 8.240 | 7.920 | 7.980 | 7.980 | 20,475,700 |
| 2024-04-03 | 8.700 | 8.740 | 8.150 | 8.160 | 8.160 | 33,721,070 |
| 2024-04-02 | 9.080 | 9.080 | 8.690 | 8.700 | 8.700 | 31,090,830 |
| 2024-04-01 | 8.750 | 9.180 | 8.700 | 9.150 | 9.150 | 40,124,162 |
| 2024-03-29 | 8.650 | 8.970 | 8.470 | 8.760 | 8.760 | 26,057,293 |
| 2024-03-28 | 8.380 | 8.850 | 8.320 | 8.710 | 8.710 | 36,015,760 |
| 2024-03-27 | 8.890 | 9.030 | 8.380 | 8.380 | 8.380 | 38,127,427 |
| 2024-03-26 | 9.040 | 9.200 | 8.640 | 8.880 | 8.880 | 41,517,623 |
| 2024-03-25 | 9.400 | 9.710 | 9.060 | 9.110 | 9.110 | 38,515,762 |
| 2024-03-22 | 10.520 | 10.580 | 9.420 | 9.470 | 9.470 | 66,163,486 |
| 2024-03-21 | 10.280 | 10.880 | 10.050 | 10.700 | 10.700 | 60,576,787 |
| 2024-03-20 | 10.400 | 10.500 | 9.960 | 10.300 | 10.300 | 49,216,966 |
| 2024-03-19 | 10.720 | 10.980 | 10.410 | 10.530 | 10.530 | 60,048,366 |
| 2024-03-18 | 10.030 | 11.220 | 10.030 | 11.110 | 11.110 | 74,319,231 |
| 2024-03-15 | 9.520 | 10.980 | 9.520 | 10.210 | 10.210 | 89,267,156 |
| 2024-03-14 | 9.420 | 10.170 | 9.370 | 9.710 | 9.710 | 68,134,520 |
| 2024-03-13 | 9.400 | 9.780 | 9.280 | 9.430 | 9.430 | 55,749,831 |
| 2024-03-12 | 9.210 | 10.370 | 9.160 | 9.630 | 9.630 | 86,183,907 |
| 2024-03-11 | 9.490 | 9.770 | 9.170 | 9.330 | 9.330 | 63,349,357 |
| 2024-03-08 | 9.490 | 9.920 | 8.960 | 9.710 | 9.710 | 90,499,680 |
| 2024-03-07 | 9.520 | 10.490 | 9.290 | 9.490 | 9.490 | 136,256,186 |
| 2024-03-06 | 7.310 | 8.820 | 7.300 | 8.820 | 8.820 | 86,649,968 |
| 2024-03-05 | 7.500 | 7.510 | 7.260 | 7.350 | 7.350 | 34,767,542 |
| 2024-03-04 | 7.700 | 7.720 | 7.320 | 7.640 | 7.640 | 40,050,160 |
| 2024-03-01 | 7.830 | 7.980 | 7.570 | 7.790 | 7.790 | 44,479,380 |
| 2024-02-29 | 7.300 | 7.830 | 7.300 | 7.770 | 7.770 | 49,947,393 |
| 2024-02-28 | 7.680 | 8.630 | 7.330 | 7.460 | 7.460 | 78,142,576 |
| 2024-02-27 | 7.600 | 7.920 | 7.400 | 7.800 | 7.800 | 69,676,760 |
| 2024-02-26 | 8.090 | 9.000 | 7.720 | 7.800 | 7.800 | 94,929,872 |
| 2024-02-23 | 7.510 | 8.130 | 7.350 | 7.790 | 7.790 | 75,413,572 |
| 2024-02-22 | 7.200 | 7.770 | 7.180 | 7.560 | 7.560 | 73,922,501 |
| 2024-02-21 | 7.180 | 7.800 | 7.060 | 7.200 | 7.200 | 77,639,705 |
| 2024-02-20 | 6.930 | 7.760 | 6.850 | 7.480 | 7.480 | 82,472,394 |
| 2024-02-19 | 6.560 | 7.500 | 6.380 | 7.170 | 7.170 | 77,378,377 |
| 2024-02-08 | 5.410 | 6.850 | 4.950 | 6.470 | 6.470 | 80,250,372 |
| 2024-02-07 | 7.170 | 7.300 | 6.060 | 6.130 | 6.130 | 94,991,949 |
| 2024-02-06 | 5.730 | 6.890 | 5.620 | 6.890 | 6.890 | 89,344,137 |
| 2024-02-05 | 4.960 | 5.740 | 4.950 | 5.740 | 5.740 | 49,978,660 |
| 2024-02-02 | 5.120 | 5.240 | 4.610 | 4.780 | 4.780 | 13,000,600 |
| 2024-02-01 | 5.080 | 5.230 | 4.930 | 5.090 | 5.090 | 11,388,700 |
| 2024-01-31 | 5.640 | 5.640 | 5.150 | 5.180 | 5.180 | 17,267,100 |
| 2024-01-30 | 5.960 | 6.040 | 5.720 | 5.750 | 5.750 | 8,063,200 |
| 2024-01-29 | 6.230 | 6.300 | 5.960 | 5.960 | 5.960 | 8,346,380 |
| 2024-01-26 | 6.200 | 6.350 | 6.130 | 6.200 | 6.200 | 9,876,500 |
| 2024-01-25 | 5.970 | 6.180 | 5.880 | 6.160 | 6.160 | 10,319,381 |
| 2024-01-24 | 5.840 | 5.990 | 5.660 | 5.980 | 5.980 | 8,836,880 |
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.