Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.710 | 9.930 | 9.600 | 9.640 | 9.640 | 17,497,136 |
| 2025-10-22 | 9.290 | 9.500 | 9.260 | 9.390 | 9.390 | 5,862,600 |
| 2025-10-21 | 9.270 | 9.360 | 9.170 | 9.360 | 9.360 | 4,730,900 |
| 2025-10-20 | 9.200 | 9.300 | 9.140 | 9.230 | 9.230 | 4,916,737 |
| 2025-10-17 | 9.410 | 9.460 | 9.100 | 9.100 | 9.100 | 8,927,120 |
| 2025-10-16 | 9.610 | 9.670 | 9.400 | 9.400 | 9.400 | 7,199,100 |
| 2025-10-15 | 9.620 | 9.680 | 9.500 | 9.650 | 9.650 | 7,736,920 |
| 2025-10-14 | 9.800 | 9.980 | 9.550 | 9.620 | 9.620 | 11,104,540 |
| 2025-10-13 | 9.350 | 9.730 | 9.210 | 9.710 | 9.710 | 12,198,180 |
| 2025-10-10 | 10.060 | 10.120 | 9.750 | 9.860 | 9.860 | 18,359,595 |
| 2025-10-09 | 9.560 | 10.590 | 9.440 | 10.200 | 10.200 | 29,378,115 |
| 2025-09-30 | 9.590 | 9.700 | 9.510 | 9.520 | 9.520 | 5,407,539 |
| 2025-09-29 | 9.470 | 9.660 | 9.340 | 9.600 | 9.600 | 7,537,440 |
| 2025-09-26 | 9.590 | 9.670 | 9.410 | 9.460 | 9.460 | 7,743,060 |
| 2025-09-25 | 9.630 | 9.820 | 9.620 | 9.640 | 9.640 | 8,609,460 |
| 2025-09-24 | 9.320 | 9.730 | 9.210 | 9.670 | 9.670 | 9,482,000 |
| 2025-09-23 | 9.560 | 9.640 | 9.200 | 9.400 | 9.400 | 11,333,180 |
| 2025-09-22 | 9.680 | 9.680 | 9.520 | 9.650 | 9.650 | 6,629,855 |
| 2025-09-19 | 9.700 | 9.760 | 9.560 | 9.600 | 9.600 | 10,219,375 |
| 2025-09-18 | 9.990 | 10.060 | 9.620 | 9.700 | 9.700 | 15,064,720 |
| 2025-09-17 | 9.980 | 10.130 | 9.970 | 10.000 | 10.000 | 11,053,260 |
| 2025-09-16 | 9.650 | 10.120 | 9.650 | 10.040 | 10.040 | 17,341,670 |
| 2025-09-15 | 9.680 | 9.780 | 9.650 | 9.680 | 9.680 | 7,415,600 |
| 2025-09-12 | 9.800 | 9.840 | 9.650 | 9.720 | 9.720 | 8,240,480 |
| 2025-09-11 | 9.560 | 9.770 | 9.470 | 9.760 | 9.760 | 9,054,680 |
| 2025-09-10 | 9.680 | 9.770 | 9.580 | 9.600 | 9.600 | 8,372,416 |
| 2025-09-09 | 9.820 | 9.870 | 9.640 | 9.690 | 9.690 | 8,515,640 |
| 2025-09-08 | 9.800 | 10.000 | 9.790 | 9.870 | 9.870 | 9,148,860 |
| 2025-09-05 | 9.700 | 9.840 | 9.570 | 9.800 | 9.800 | 9,320,900 |
| 2025-09-04 | 9.710 | 9.960 | 9.490 | 9.650 | 9.650 | 13,644,274 |
| 2025-09-03 | 10.080 | 10.150 | 9.670 | 9.690 | 9.690 | 14,577,900 |
| 2025-09-02 | 10.010 | 10.200 | 9.670 | 10.080 | 10.080 | 20,955,040 |
| 2025-09-01 | 9.950 | 10.290 | 9.950 | 9.990 | 9.990 | 16,026,740 |
| 2025-08-29 | 10.160 | 10.190 | 9.920 | 10.000 | 10.000 | 14,428,820 |
| 2025-08-28 | 10.480 | 10.540 | 9.810 | 10.230 | 10.230 | 30,346,614 |
| 2025-08-27 | 10.810 | 11.140 | 10.470 | 10.470 | 10.470 | 31,612,140 |
| 2025-08-26 | 10.810 | 10.980 | 10.620 | 10.890 | 10.890 | 20,619,759 |
| 2025-08-25 | 10.770 | 11.020 | 10.710 | 10.820 | 10.820 | 25,545,320 |
| 2025-08-22 | 10.760 | 10.790 | 10.600 | 10.770 | 10.770 | 15,303,580 |
| 2025-08-21 | 11.000 | 11.000 | 10.680 | 10.750 | 10.750 | 19,487,525 |
| 2025-08-20 | 10.980 | 10.980 | 10.750 | 10.920 | 10.920 | 17,076,520 |
| 2025-08-19 | 10.880 | 11.040 | 10.680 | 10.980 | 10.980 | 23,829,920 |
| 2025-08-18 | 10.850 | 10.960 | 10.730 | 10.870 | 10.870 | 19,007,180 |
| 2025-08-15 | 10.500 | 10.950 | 10.450 | 10.770 | 10.770 | 20,965,900 |
| 2025-08-14 | 10.910 | 11.250 | 10.520 | 10.580 | 10.580 | 21,200,780 |
| 2025-08-13 | 11.000 | 11.310 | 10.810 | 10.880 | 10.880 | 33,437,199 |
| 2025-08-12 | 10.900 | 11.280 | 10.820 | 10.980 | 10.980 | 25,468,959 |
| 2025-08-11 | 10.580 | 10.920 | 10.450 | 10.910 | 10.910 | 18,759,068 |
| 2025-08-08 | 10.720 | 10.760 | 10.580 | 10.580 | 10.580 | 12,606,079 |
| 2025-08-07 | 10.800 | 10.970 | 10.630 | 10.780 | 10.780 | 20,451,780 |
| 2025-08-06 | 10.680 | 10.920 | 10.680 | 10.840 | 10.840 | 16,741,200 |
| 2025-08-05 | 10.600 | 10.780 | 10.590 | 10.740 | 10.740 | 13,181,500 |
| 2025-08-04 | 10.540 | 10.660 | 10.450 | 10.660 | 10.660 | 10,558,074 |
| 2025-08-01 | 10.270 | 10.560 | 10.270 | 10.540 | 10.540 | 14,566,308 |
| 2025-07-31 | 10.370 | 10.480 | 10.240 | 10.280 | 10.280 | 11,336,048 |
| 2025-07-30 | 10.410 | 10.440 | 10.220 | 10.330 | 10.330 | 13,194,093 |
| 2025-07-29 | 10.510 | 10.570 | 10.300 | 10.450 | 10.450 | 13,981,174 |
| 2025-07-28 | 10.670 | 10.740 | 10.540 | 10.570 | 10.570 | 13,992,200 |
| 2025-07-25 | 10.660 | 10.680 | 10.470 | 10.650 | 10.650 | 12,481,200 |
| 2025-07-24 | 10.650 | 10.850 | 10.600 | 10.640 | 10.640 | 15,376,040 |
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.