Saimo Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.630	8.650	8.510	8.550	8.550	6,404,322
2026-04-21	8.740	8.790	8.580	8.690	8.690	6,225,600
2026-04-20	8.790	8.820	8.700	8.740	8.740	5,172,940
2026-04-17	8.760	8.810	8.680	8.770	8.770	4,327,860
2026-04-16	8.690	8.830	8.640	8.800	8.800	5,359,600
2026-04-15	8.800	8.800	8.610	8.620	8.620	4,862,360
2026-04-14	8.750	8.850	8.660	8.770	8.770	4,519,700
2026-04-13	8.630	8.730	8.630	8.700	8.700	3,134,760
2026-04-10	8.660	8.770	8.650	8.740	8.740	4,683,639
2026-04-09	8.740	9.070	8.600	8.610	8.610	6,594,199
2026-04-08	8.620	8.780	8.600	8.780	8.780	5,690,600
2026-04-07	8.410	8.470	8.310	8.450	8.450	3,345,488
2026-04-03	8.520	8.520	8.300	8.330	8.330	4,156,040
2026-04-02	8.600	8.640	8.390	8.430	8.430	4,236,140
2026-04-01	8.660	8.720	8.540	8.630	8.630	3,966,140
2026-03-31	8.640	8.750	8.460	8.500	8.500	4,668,800
2026-03-30	8.580	8.650	8.420	8.640	8.640	4,185,800
2026-03-27	8.360	8.680	8.300	8.620	8.620	5,125,700
2026-03-26	8.680	8.720	8.450	8.490	8.490	5,576,700
2026-03-25	8.590	8.710	8.590	8.660	8.660	6,151,800
2026-03-24	8.600	8.620	8.280	8.610	8.610	8,560,120
2026-03-23	8.660	8.750	8.200	8.280	8.280	10,395,560
2026-03-20	9.300	9.320	8.760	8.780	8.780	11,385,520
2026-03-19	9.380	9.450	9.170	9.220	9.220	7,511,672
2026-03-18	9.520	9.550	9.320	9.490	9.490	5,866,220
2026-03-17	9.680	9.810	9.410	9.430	9.430	7,112,580
2026-03-16	9.600	9.720	9.500	9.670	9.670	6,107,000
2026-03-13	9.910	9.950	9.570	9.600	9.600	8,810,900
2026-03-12	10.180	10.180	9.890	9.900	9.900	9,154,880
2026-03-11	10.240	10.330	10.150	10.200	10.200	9,266,080
2026-03-10	10.460	10.460	10.200	10.250	10.250	10,404,060
2026-03-09	10.090	10.330	10.040	10.260	10.260	12,469,000
2026-03-06	9.980	10.290	9.930	10.210	10.210	17,239,100
2026-03-05	9.890	10.240	9.860	9.960	9.960	22,588,490
2026-03-04	9.020	9.970	9.020	9.670	9.670	21,902,211
2026-03-03	9.600	9.670	9.130	9.130	9.130	12,812,260
2026-03-02	9.660	9.800	9.480	9.570	9.570	11,186,600
2026-02-27	9.730	9.870	9.700	9.820	9.820	6,574,900
2026-02-26	9.930	9.950	9.750	9.780	9.780	7,598,620
2026-02-25	9.960	10.030	9.850	9.910	9.910	7,875,500
2026-02-24	9.910	10.050	9.880	9.960	9.960	8,037,410
2026-02-13	9.660	9.950	9.650	9.850	9.850	8,038,840
2026-02-12	9.810	9.850	9.630	9.700	9.700	8,364,017
2026-02-11	10.100	10.180	9.800	9.810	9.810	15,982,600
2026-02-10	10.190	10.310	10.100	10.190	10.190	6,663,131
2026-02-09	9.980	10.270	9.960	10.190	10.190	9,871,971
2026-02-06	9.700	9.970	9.680	9.840	9.840	7,870,500
2026-02-05	10.070	10.130	9.790	9.790	9.790	9,978,020
2026-02-04	10.130	10.210	10.010	10.090	10.090	9,233,319
2026-02-03	10.190	10.260	9.970	10.170	10.170	10,180,370
2026-02-02	10.270	10.380	10.030	10.070	10.070	12,368,680
2026-01-30	10.300	10.650	10.110	10.220	10.220	17,798,480
2026-01-29	10.860	10.890	10.340	10.440	10.440	27,677,609
2026-01-28	10.710	11.460	10.600	10.880	10.880	42,858,500
2026-01-27	10.430	10.450	10.000	10.360	10.360	11,028,550
2026-01-26	10.650	10.680	10.320	10.430	10.430	12,018,390
2026-01-23	10.510	10.680	10.480	10.680	10.680	9,432,150
2026-01-22	10.340	10.600	10.320	10.510	10.510	7,664,774
2026-01-21	10.360	10.470	10.310	10.370	10.370	7,651,140
2026-01-20	10.480	10.700	10.370	10.450	10.450	11,439,240

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.