Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6.070 | 6.160 | 5.860 | 5.930 | 5.930 | 48,688,555 |
| 2023-02-02 | 6.490 | 6.840 | 6.030 | 6.060 | 6.060 | 83,772,067 |
| 2023-02-01 | 5.190 | 6.230 | 5.190 | 6.230 | 6.230 | 51,608,039 |
| 2023-01-31 | 5.040 | 5.330 | 5.000 | 5.190 | 5.190 | 17,314,841 |
| 2023-01-30 | 4.930 | 5.040 | 4.910 | 5.020 | 5.020 | 5,932,900 |
| 2023-01-20 | 4.930 | 4.950 | 4.850 | 4.880 | 4.880 | 4,786,180 |
| 2023-01-19 | 4.780 | 4.910 | 4.750 | 4.890 | 4.890 | 5,478,240 |
| 2023-01-18 | 4.690 | 4.790 | 4.690 | 4.770 | 4.770 | 3,742,500 |
| 2023-01-17 | 4.710 | 4.780 | 4.670 | 4.690 | 4.690 | 2,369,660 |
| 2023-01-16 | 4.660 | 4.760 | 4.650 | 4.720 | 4.720 | 2,761,000 |
| 2023-01-13 | 4.700 | 4.750 | 4.650 | 4.690 | 4.690 | 3,828,600 |
| 2023-01-12 | 4.640 | 4.770 | 4.640 | 4.760 | 4.760 | 3,479,700 |
| 2023-01-11 | 4.720 | 4.730 | 4.630 | 4.640 | 4.640 | 2,225,120 |
| 2023-01-10 | 4.740 | 4.740 | 4.700 | 4.720 | 4.720 | 1,954,580 |
| 2023-01-09 | 4.720 | 4.780 | 4.710 | 4.730 | 4.730 | 1,655,700 |
| 2023-01-06 | 4.690 | 4.800 | 4.690 | 4.710 | 4.710 | 2,565,320 |
| 2023-01-05 | 4.720 | 4.780 | 4.710 | 4.730 | 4.730 | 2,845,152 |
| 2023-01-04 | 4.690 | 4.740 | 4.670 | 4.730 | 4.730 | 3,698,300 |
| 2023-01-03 | 4.520 | 4.710 | 4.520 | 4.690 | 4.690 | 4,013,560 |
| 2022-12-30 | 4.530 | 4.550 | 4.480 | 4.530 | 4.530 | 2,680,052 |
| 2022-12-29 | 4.540 | 4.550 | 4.480 | 4.480 | 4.480 | 2,536,777 |
| 2022-12-28 | 4.620 | 4.620 | 4.500 | 4.540 | 4.540 | 3,655,820 |
| 2022-12-27 | 4.660 | 4.690 | 4.570 | 4.620 | 4.620 | 2,569,200 |
| 2022-12-26 | 4.580 | 4.660 | 4.560 | 4.640 | 4.640 | 3,223,352 |
| 2022-12-23 | 4.600 | 4.660 | 4.550 | 4.580 | 4.580 | 3,666,230 |
| 2022-12-22 | 4.680 | 4.730 | 4.580 | 4.630 | 4.630 | 4,430,932 |
| 2022-12-21 | 4.870 | 4.870 | 4.660 | 4.670 | 4.670 | 4,003,340 |
| 2022-12-20 | 4.660 | 4.770 | 4.610 | 4.740 | 4.740 | 4,115,800 |
| 2022-12-19 | 4.800 | 4.830 | 4.650 | 4.660 | 4.660 | 4,318,700 |
| 2022-12-16 | 4.930 | 4.930 | 4.770 | 4.790 | 4.790 | 4,411,980 |
| 2022-12-15 | 4.890 | 4.940 | 4.870 | 4.930 | 4.930 | 2,689,266 |
| 2022-12-14 | 4.920 | 4.970 | 4.870 | 4.890 | 4.890 | 3,656,200 |
| 2022-12-13 | 4.930 | 4.980 | 4.910 | 4.920 | 4.920 | 3,577,240 |
| 2022-12-12 | 5.010 | 5.040 | 4.920 | 4.930 | 4.930 | 3,721,755 |
| 2022-12-09 | 5.080 | 5.130 | 5.010 | 5.020 | 5.020 | 4,602,860 |
| 2022-12-08 | 5.070 | 5.140 | 5.050 | 5.070 | 5.070 | 3,796,320 |
| 2022-12-07 | 5.130 | 5.170 | 5.080 | 5.100 | 5.100 | 4,071,880 |
| 2022-12-06 | 5.190 | 5.230 | 5.120 | 5.130 | 5.130 | 3,396,260 |
| 2022-12-05 | 5.170 | 5.210 | 5.140 | 5.190 | 5.190 | 5,059,980 |
| 2022-12-02 | 5.030 | 5.170 | 5.030 | 5.150 | 5.150 | 4,754,120 |
| 2022-12-01 | 5.050 | 5.100 | 5.020 | 5.050 | 5.050 | 3,671,640 |
| 2022-11-30 | 5.070 | 5.070 | 4.990 | 5.020 | 5.020 | 4,080,520 |
| 2022-11-29 | 4.980 | 5.060 | 4.950 | 5.050 | 5.050 | 4,567,680 |
| 2022-11-28 | 4.990 | 5.000 | 4.850 | 4.940 | 4.940 | 5,741,740 |
| 2022-11-25 | 5.130 | 5.130 | 4.970 | 4.980 | 4.980 | 5,844,160 |
| 2022-11-24 | 5.170 | 5.200 | 5.070 | 5.110 | 5.110 | 3,450,300 |
| 2022-11-23 | 5.210 | 5.220 | 5.010 | 5.100 | 5.100 | 6,209,300 |
| 2022-11-22 | 5.200 | 5.300 | 5.170 | 5.210 | 5.210 | 5,448,200 |
| 2022-11-21 | 5.310 | 5.320 | 5.180 | 5.260 | 5.260 | 5,240,400 |
| 2022-11-18 | 5.270 | 5.370 | 5.260 | 5.300 | 5.300 | 5,591,345 |
| 2022-11-17 | 5.270 | 5.280 | 5.200 | 5.270 | 5.270 | 4,634,000 |
| 2022-11-16 | 5.290 | 5.360 | 5.250 | 5.270 | 5.270 | 4,869,076 |
| 2022-11-15 | 5.180 | 5.290 | 5.130 | 5.290 | 5.290 | 4,408,780 |
| 2022-11-14 | 5.180 | 5.230 | 5.140 | 5.170 | 5.170 | 3,793,080 |
| 2022-11-11 | 5.310 | 5.340 | 5.180 | 5.190 | 5.190 | 4,596,320 |
| 2022-11-10 | 5.220 | 5.280 | 5.170 | 5.200 | 5.200 | 4,078,600 |
| 2022-11-09 | 5.240 | 5.330 | 5.170 | 5.270 | 5.270 | 4,470,425 |
| 2022-11-08 | 5.280 | 5.280 | 5.180 | 5.230 | 5.230 | 3,775,060 |
| 2022-11-07 | 5.280 | 5.320 | 5.210 | 5.260 | 5.260 | 4,252,096 |
| 2022-11-04 | 5.220 | 5.270 | 5.190 | 5.240 | 5.240 | 4,142,820 |
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.