Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.840 | 5.930 | 5.700 | 5.810 | 5.810 | 8,495,860 |
| 2024-01-22 | 6.200 | 6.230 | 5.790 | 5.850 | 5.850 | 9,305,400 |
| 2024-01-19 | 6.430 | 6.430 | 6.210 | 6.210 | 6.210 | 7,357,720 |
| 2024-01-18 | 6.350 | 6.450 | 6.160 | 6.440 | 6.440 | 10,475,672 |
| 2024-01-17 | 6.580 | 6.590 | 6.360 | 6.370 | 6.370 | 7,650,799 |
| 2024-01-16 | 6.640 | 6.700 | 6.430 | 6.570 | 6.570 | 9,937,400 |
| 2024-01-15 | 6.760 | 6.780 | 6.560 | 6.640 | 6.640 | 9,316,300 |
| 2024-01-12 | 6.940 | 7.000 | 6.770 | 6.810 | 6.810 | 10,648,130 |
| 2024-01-11 | 6.780 | 7.020 | 6.730 | 7.000 | 7.000 | 10,576,200 |
| 2024-01-10 | 7.080 | 7.100 | 6.830 | 6.830 | 6.830 | 13,798,200 |
| 2024-01-09 | 6.800 | 7.250 | 6.800 | 7.120 | 7.120 | 22,946,041 |
| 2024-01-08 | 6.890 | 6.940 | 6.800 | 6.820 | 6.820 | 7,664,681 |
| 2024-01-05 | 7.040 | 7.180 | 6.860 | 6.910 | 6.910 | 11,750,000 |
| 2024-01-04 | 7.100 | 7.110 | 6.980 | 7.030 | 7.030 | 8,481,940 |
| 2024-01-03 | 7.140 | 7.210 | 7.000 | 7.110 | 7.110 | 12,945,600 |
| 2024-01-02 | 7.150 | 7.290 | 7.090 | 7.150 | 7.150 | 13,510,200 |
| 2023-12-29 | 7.000 | 7.250 | 7.000 | 7.180 | 7.180 | 15,258,920 |
| 2023-12-28 | 6.850 | 7.100 | 6.760 | 7.040 | 7.040 | 17,297,700 |
| 2023-12-27 | 6.780 | 6.910 | 6.780 | 6.870 | 6.870 | 10,575,080 |
| 2023-12-26 | 6.850 | 6.920 | 6.660 | 6.780 | 6.780 | 16,451,500 |
| 2023-12-25 | 7.010 | 7.130 | 6.860 | 6.910 | 6.910 | 17,546,109 |
| 2023-12-22 | 7.220 | 7.370 | 7.010 | 7.090 | 7.090 | 25,883,735 |
| 2023-12-21 | 7.170 | 7.330 | 6.970 | 7.240 | 7.240 | 25,269,000 |
| 2023-12-20 | 7.410 | 7.560 | 7.230 | 7.260 | 7.260 | 25,959,770 |
| 2023-12-19 | 7.750 | 7.780 | 7.220 | 7.480 | 7.480 | 40,975,401 |
| 2023-12-18 | 8.160 | 8.260 | 7.710 | 7.740 | 7.740 | 42,099,560 |
| 2023-12-15 | 8.500 | 8.750 | 8.150 | 8.160 | 8.160 | 57,106,840 |
| 2023-12-14 | 7.700 | 9.300 | 7.650 | 8.570 | 8.570 | 81,496,209 |
| 2023-12-13 | 7.920 | 8.210 | 7.760 | 7.800 | 7.800 | 42,295,160 |
| 2023-12-12 | 7.900 | 8.090 | 7.750 | 7.970 | 7.970 | 39,188,950 |
| 2023-12-11 | 7.470 | 8.160 | 7.290 | 7.950 | 7.950 | 52,813,482 |
| 2023-12-08 | 7.610 | 7.630 | 7.380 | 7.450 | 7.450 | 29,301,640 |
| 2023-12-07 | 7.370 | 7.790 | 7.300 | 7.710 | 7.710 | 44,689,850 |
| 2023-12-06 | 7.150 | 7.590 | 7.130 | 7.440 | 7.440 | 31,587,506 |
| 2023-12-05 | 7.100 | 7.470 | 6.940 | 7.210 | 7.210 | 30,302,960 |
| 2023-12-04 | 7.090 | 7.230 | 7.040 | 7.100 | 7.100 | 11,015,700 |
| 2023-12-01 | 7.050 | 7.110 | 6.920 | 7.080 | 7.080 | 11,066,900 |
| 2023-11-30 | 7.200 | 7.260 | 6.950 | 7.080 | 7.080 | 18,749,543 |
| 2023-11-29 | 7.430 | 7.440 | 7.160 | 7.200 | 7.200 | 26,113,986 |
| 2023-11-28 | 7.420 | 7.670 | 7.300 | 7.480 | 7.480 | 29,172,063 |
| 2023-11-27 | 7.300 | 7.600 | 7.170 | 7.520 | 7.520 | 35,924,100 |
| 2023-11-24 | 7.220 | 7.680 | 7.180 | 7.240 | 7.240 | 32,850,000 |
| 2023-11-23 | 7.330 | 7.410 | 7.180 | 7.250 | 7.250 | 18,588,200 |
| 2023-11-22 | 7.330 | 7.580 | 7.170 | 7.340 | 7.340 | 33,111,176 |
| 2023-11-21 | 7.500 | 7.530 | 7.280 | 7.330 | 7.330 | 27,414,358 |
| 2023-11-20 | 7.150 | 7.760 | 7.120 | 7.440 | 7.440 | 42,067,430 |
| 2023-11-17 | 6.870 | 7.130 | 6.870 | 7.120 | 7.120 | 19,006,380 |
| 2023-11-16 | 6.940 | 7.040 | 6.900 | 6.910 | 6.910 | 9,586,880 |
| 2023-11-15 | 7.060 | 7.090 | 6.920 | 6.980 | 6.980 | 11,502,880 |
| 2023-11-14 | 6.890 | 7.040 | 6.860 | 7.010 | 7.010 | 14,972,900 |
| 2023-11-13 | 6.790 | 6.930 | 6.750 | 6.900 | 6.900 | 15,444,440 |
| 2023-11-10 | 6.740 | 6.810 | 6.670 | 6.770 | 6.770 | 10,092,953 |
| 2023-11-09 | 6.880 | 6.890 | 6.720 | 6.770 | 6.770 | 14,118,280 |
| 2023-11-08 | 6.860 | 6.950 | 6.770 | 6.870 | 6.870 | 18,714,000 |
| 2023-11-07 | 6.750 | 6.910 | 6.730 | 6.850 | 6.850 | 17,523,278 |
| 2023-11-06 | 6.750 | 6.850 | 6.660 | 6.780 | 6.780 | 24,171,600 |
| 2023-11-03 | 6.400 | 6.830 | 6.370 | 6.670 | 6.670 | 34,077,000 |
| 2023-11-02 | 6.370 | 6.420 | 6.280 | 6.280 | 6.280 | 7,947,102 |
| 2023-11-01 | 6.430 | 6.450 | 6.350 | 6.380 | 6.380 | 8,403,040 |
| 2023-10-31 | 6.580 | 6.590 | 6.360 | 6.420 | 6.420 | 12,523,635 |
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.