Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.910 | 7.120 | 6.690 | 6.770 | 6.770 | 8,789,460 |
| 2026-07-17 | 7.160 | 7.280 | 6.850 | 6.910 | 6.910 | 7,155,568 |
| 2026-07-16 | 7.070 | 7.320 | 7.020 | 7.140 | 7.140 | 6,328,596 |
| 2026-07-15 | 6.960 | 7.250 | 6.930 | 7.110 | 7.110 | 6,015,740 |
| 2026-07-14 | 6.820 | 7.000 | 6.770 | 6.990 | 6.990 | 6,301,528 |
| 2026-07-13 | 7.190 | 7.190 | 6.840 | 6.860 | 6.860 | 7,357,940 |
| 2026-07-10 | 6.990 | 7.330 | 6.950 | 7.170 | 7.170 | 7,200,540 |
| 2026-07-09 | 6.960 | 7.070 | 6.860 | 7.050 | 7.050 | 6,093,300 |
| 2026-07-08 | 7.070 | 7.150 | 6.820 | 6.930 | 6.930 | 6,019,860 |
| 2026-07-07 | 7.350 | 7.470 | 7.090 | 7.130 | 7.130 | 6,406,436 |
| 2026-07-06 | 7.530 | 7.670 | 7.320 | 7.330 | 7.330 | 8,731,334 |
| 2026-07-03 | 7.230 | 7.690 | 7.180 | 7.590 | 7.590 | 11,690,480 |
| 2026-07-02 | 7.240 | 7.470 | 7.160 | 7.180 | 7.180 | 8,227,480 |
| 2026-07-01 | 7.110 | 7.540 | 7.080 | 7.290 | 7.290 | 8,855,038 |
| 2026-06-30 | 6.910 | 7.090 | 6.840 | 7.040 | 7.040 | 6,610,332 |
| 2026-06-29 | 7.060 | 7.070 | 6.760 | 6.940 | 6.940 | 8,918,260 |
| 2026-06-26 | 7.150 | 7.220 | 7.030 | 7.040 | 7.040 | 6,542,254 |
| 2026-06-25 | 7.370 | 7.400 | 7.190 | 7.230 | 7.230 | 6,150,980 |
| 2026-06-24 | 7.670 | 7.690 | 7.270 | 7.400 | 7.400 | 7,410,900 |
| 2026-06-23 | 7.470 | 7.790 | 7.440 | 7.640 | 7.640 | 7,910,181 |
| 2026-06-22 | 7.580 | 7.590 | 7.190 | 7.540 | 7.540 | 9,183,900 |
| 2026-06-18 | 7.500 | 7.630 | 7.430 | 7.570 | 7.570 | 5,868,320 |
| 2026-06-17 | 7.690 | 7.740 | 7.480 | 7.510 | 7.510 | 7,088,340 |
| 2026-06-16 | 7.580 | 7.820 | 7.450 | 7.760 | 7.760 | 8,169,400 |
| 2026-06-15 | 7.650 | 7.800 | 7.520 | 7.590 | 7.590 | 8,045,380 |
| 2026-06-12 | 7.700 | 7.810 | 7.600 | 7.630 | 7.630 | 6,999,900 |
| 2026-06-11 | 7.680 | 7.780 | 7.480 | 7.620 | 7.620 | 7,335,212 |
| 2026-06-10 | 8.000 | 8.050 | 7.660 | 7.810 | 7.810 | 9,399,405 |
| 2026-06-09 | 8.090 | 8.170 | 7.960 | 8.040 | 8.040 | 7,135,300 |
| 2026-06-08 | 7.950 | 8.290 | 7.910 | 8.060 | 8.060 | 9,224,900 |
| 2026-06-05 | 7.910 | 8.350 | 7.770 | 8.200 | 8.200 | 9,877,580 |
| 2026-06-04 | 8.030 | 8.100 | 7.900 | 7.950 | 7.950 | 6,209,400 |
| 2026-06-03 | 8.000 | 8.120 | 7.940 | 8.040 | 8.040 | 6,910,200 |
| 2026-06-02 | 8.260 | 8.290 | 7.920 | 8.030 | 8.030 | 7,132,340 |
| 2026-06-01 | 8.030 | 8.350 | 8.010 | 8.260 | 8.260 | 7,912,325 |
| 2026-05-29 | 8.550 | 8.590 | 7.990 | 8.020 | 8.020 | 10,018,650 |
| 2026-05-28 | 8.530 | 8.630 | 8.320 | 8.560 | 8.560 | 7,027,260 |
| 2026-05-27 | 8.780 | 8.880 | 8.480 | 8.540 | 8.540 | 8,140,100 |
| 2026-05-26 | 9.000 | 9.060 | 8.690 | 8.860 | 8.860 | 9,064,380 |
| 2026-05-25 | 9.140 | 9.190 | 8.920 | 9.020 | 9.020 | 6,934,861 |
| 2026-05-22 | 9.000 | 9.140 | 8.780 | 9.140 | 9.140 | 8,943,360 |
| 2026-05-21 | 9.200 | 9.340 | 8.930 | 8.940 | 8.940 | 11,634,400 |
| 2026-05-20 | 9.370 | 9.590 | 9.170 | 9.240 | 9.240 | 10,987,300 |
| 2026-05-19 | 9.300 | 9.570 | 9.290 | 9.460 | 9.460 | 10,626,200 |
| 2026-05-18 | 9.210 | 9.340 | 9.080 | 9.310 | 9.310 | 11,106,680 |
| 2026-05-15 | 9.130 | 9.490 | 9.060 | 9.340 | 9.340 | 13,575,650 |
| 2026-05-14 | 9.390 | 9.400 | 9.120 | 9.120 | 9.120 | 9,718,240 |
| 2026-05-13 | 9.040 | 9.560 | 9.030 | 9.400 | 9.400 | 14,726,080 |
| 2026-05-12 | 9.260 | 9.340 | 9.070 | 9.120 | 9.120 | 8,139,267 |
| 2026-05-11 | 9.450 | 9.450 | 9.240 | 9.290 | 9.290 | 10,636,330 |
| 2026-05-08 | 9.100 | 9.430 | 9.080 | 9.420 | 9.420 | 13,594,850 |
| 2026-05-07 | 9.240 | 9.250 | 9.110 | 9.150 | 9.150 | 7,872,720 |
| 2026-05-06 | 9.130 | 9.150 | 9.010 | 9.090 | 9.090 | 8,232,200 |
| 2026-04-30 | 8.950 | 9.140 | 8.920 | 9.120 | 9.120 | 8,419,380 |
| 2026-04-29 | 8.950 | 9.050 | 8.900 | 8.980 | 8.980 | 7,689,541 |
| 2026-04-28 | 9.060 | 9.190 | 8.890 | 8.960 | 8.960 | 9,356,052 |
| 2026-04-27 | 9.010 | 9.200 | 8.960 | 9.140 | 9.140 | 11,378,230 |
| 2026-04-24 | 8.940 | 9.360 | 8.850 | 9.100 | 9.100 | 19,480,279 |
| 2026-04-23 | 8.730 | 9.240 | 8.710 | 8.960 | 8.960 | 19,340,721 |
| 2026-04-22 | 8.630 | 8.650 | 8.510 | 8.550 | 8.550 | 6,404,322 |
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.