Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10.260 | 10.580 | 10.160 | 10.530 | 10.530 | 12,726,060 |
| 2026-01-16 | 10.390 | 10.490 | 10.220 | 10.230 | 10.230 | 11,172,020 |
| 2026-01-15 | 10.370 | 10.580 | 10.240 | 10.350 | 10.350 | 14,436,667 |
| 2026-01-14 | 10.490 | 11.250 | 10.370 | 10.600 | 10.600 | 28,152,720 |
| 2026-01-13 | 10.500 | 10.540 | 10.250 | 10.310 | 10.310 | 11,849,340 |
| 2026-01-12 | 10.240 | 10.490 | 10.190 | 10.470 | 10.470 | 13,516,160 |
| 2026-01-09 | 10.200 | 10.240 | 10.110 | 10.210 | 10.210 | 9,429,139 |
| 2026-01-08 | 9.960 | 10.240 | 9.940 | 10.230 | 10.230 | 11,221,399 |
| 2026-01-07 | 10.030 | 10.100 | 9.940 | 9.960 | 9.960 | 7,862,100 |
| 2026-01-06 | 10.130 | 10.170 | 9.980 | 10.060 | 10.060 | 9,048,860 |
| 2026-01-05 | 10.080 | 10.130 | 9.980 | 10.110 | 10.110 | 10,963,860 |
| 2025-12-31 | 10.160 | 10.180 | 9.980 | 10.050 | 10.050 | 6,882,140 |
| 2025-12-30 | 9.910 | 10.150 | 9.900 | 10.060 | 10.060 | 8,912,745 |
| 2025-12-29 | 9.860 | 10.090 | 9.800 | 9.980 | 9.980 | 9,712,727 |
| 2025-12-26 | 9.880 | 9.970 | 9.770 | 9.840 | 9.840 | 6,439,239 |
| 2025-12-25 | 9.640 | 10.030 | 9.640 | 9.930 | 9.930 | 8,970,880 |
| 2025-12-24 | 9.500 | 9.760 | 9.470 | 9.710 | 9.710 | 5,330,040 |
| 2025-12-23 | 9.650 | 9.660 | 9.480 | 9.500 | 9.500 | 5,064,625 |
| 2025-12-22 | 9.590 | 9.780 | 9.590 | 9.670 | 9.670 | 4,985,150 |
| 2025-12-19 | 9.480 | 9.640 | 9.480 | 9.580 | 9.580 | 4,430,200 |
| 2025-12-18 | 9.350 | 9.610 | 9.350 | 9.490 | 9.490 | 5,473,920 |
| 2025-12-17 | 9.480 | 9.550 | 9.220 | 9.420 | 9.420 | 7,860,960 |
| 2025-12-16 | 9.710 | 9.750 | 9.470 | 9.490 | 9.490 | 8,211,499 |
| 2025-12-15 | 9.700 | 9.860 | 9.630 | 9.770 | 9.770 | 5,575,780 |
| 2025-12-12 | 9.810 | 9.910 | 9.700 | 9.790 | 9.790 | 8,332,879 |
| 2025-12-11 | 10.060 | 10.090 | 9.840 | 9.860 | 9.860 | 6,024,460 |
| 2025-12-10 | 10.070 | 10.130 | 9.960 | 10.070 | 10.070 | 6,018,260 |
| 2025-12-09 | 10.260 | 10.280 | 10.100 | 10.150 | 10.150 | 6,305,700 |
| 2025-12-08 | 10.010 | 10.310 | 10.000 | 10.270 | 10.270 | 10,312,020 |
| 2025-12-05 | 9.830 | 10.030 | 9.760 | 10.010 | 10.010 | 6,806,260 |
| 2025-12-04 | 9.950 | 10.030 | 9.790 | 9.850 | 9.850 | 7,827,553 |
| 2025-12-03 | 10.080 | 10.120 | 9.800 | 9.870 | 9.870 | 7,232,560 |
| 2025-12-02 | 10.180 | 10.230 | 10.000 | 10.050 | 10.050 | 8,132,920 |
| 2025-12-01 | 10.020 | 10.490 | 10.020 | 10.240 | 10.240 | 15,364,500 |
| 2025-11-28 | 9.780 | 9.950 | 9.720 | 9.940 | 9.940 | 5,271,800 |
| 2025-11-27 | 9.750 | 9.870 | 9.670 | 9.790 | 9.790 | 5,110,840 |
| 2025-11-26 | 9.900 | 9.960 | 9.720 | 9.750 | 9.750 | 5,213,900 |
| 2025-11-25 | 9.800 | 10.020 | 9.790 | 9.920 | 9.920 | 7,066,200 |
| 2025-11-24 | 9.560 | 9.800 | 9.450 | 9.740 | 9.740 | 7,538,160 |
| 2025-11-21 | 9.760 | 9.890 | 9.420 | 9.530 | 9.530 | 11,034,380 |
| 2025-11-20 | 10.060 | 10.120 | 9.900 | 9.930 | 9.930 | 6,123,340 |
| 2025-11-19 | 10.170 | 10.250 | 9.930 | 10.010 | 10.010 | 9,243,000 |
| 2025-11-18 | 10.370 | 10.400 | 10.160 | 10.210 | 10.210 | 7,685,300 |
| 2025-11-17 | 10.310 | 10.390 | 10.250 | 10.390 | 10.390 | 7,158,316 |
| 2025-11-14 | 10.350 | 10.480 | 10.300 | 10.310 | 10.310 | 8,283,500 |
| 2025-11-13 | 10.280 | 10.450 | 10.210 | 10.420 | 10.420 | 9,996,140 |
| 2025-11-12 | 10.350 | 10.410 | 10.200 | 10.310 | 10.310 | 10,782,100 |
| 2025-11-11 | 10.360 | 10.530 | 10.320 | 10.410 | 10.410 | 14,109,640 |
| 2025-11-10 | 10.370 | 10.500 | 10.230 | 10.370 | 10.370 | 15,812,680 |
| 2025-11-07 | 10.880 | 10.920 | 10.250 | 10.340 | 10.340 | 30,964,696 |
| 2025-11-06 | 10.190 | 11.190 | 10.190 | 10.500 | 10.500 | 44,719,495 |
| 2025-11-05 | 9.820 | 10.120 | 9.810 | 10.060 | 10.060 | 8,932,155 |
| 2025-11-04 | 9.980 | 10.020 | 9.850 | 9.900 | 9.900 | 7,159,080 |
| 2025-11-03 | 9.840 | 9.990 | 9.840 | 9.970 | 9.970 | 7,710,500 |
| 2025-10-31 | 9.690 | 9.940 | 9.660 | 9.850 | 9.850 | 8,544,659 |
| 2025-10-30 | 9.770 | 9.840 | 9.690 | 9.690 | 9.690 | 6,266,720 |
| 2025-10-29 | 9.780 | 9.820 | 9.680 | 9.790 | 9.790 | 5,354,400 |
| 2025-10-28 | 9.690 | 9.850 | 9.660 | 9.790 | 9.790 | 7,161,300 |
| 2025-10-27 | 9.770 | 9.850 | 9.630 | 9.720 | 9.720 | 8,387,000 |
| 2025-10-24 | 9.670 | 9.840 | 9.620 | 9.740 | 9.740 | 13,160,820 |
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.