Saimo Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.770	10.890	10.600	10.670	10.670	13,424,980
2025-07-22	11.000	11.100	10.700	10.850	10.850	23,077,100
2025-07-21	11.040	11.400	10.990	11.100	11.100	22,071,000
2025-07-18	11.080	11.220	10.940	10.960	10.960	19,146,440
2025-07-17	10.980	11.480	10.820	11.200	11.200	31,253,440
2025-07-16	10.670	11.190	10.530	10.980	10.980	30,390,220
2025-07-15	10.650	10.780	10.420	10.670	10.670	17,408,607
2025-07-14	10.320	10.800	10.300	10.640	10.640	21,883,567
2025-07-11	10.200	10.370	10.150	10.320	10.320	9,232,200
2025-07-10	10.280	10.330	10.200	10.220	10.220	8,435,400
2025-07-09	10.250	10.560	10.240	10.330	10.330	13,258,804
2025-07-08	10.130	10.310	10.090	10.270	10.270	7,934,000
2025-07-07	10.150	10.200	10.060	10.170	10.170	6,732,221
2025-07-04	10.380	10.380	10.110	10.150	10.150	10,649,315
2025-07-03	10.420	10.420	10.280	10.360	10.360	9,206,200
2025-07-02	10.600	10.690	10.330	10.420	10.420	15,587,815
2025-07-01	10.400	10.750	10.380	10.700	10.700	24,435,032
2025-06-30	10.260	10.430	10.230	10.430	10.430	13,480,080
2025-06-27	10.340	10.360	10.210	10.230	10.230	11,113,300
2025-06-26	10.240	10.350	10.180	10.240	10.240	14,488,200
2025-06-25	10.560	10.560	10.200	10.340	10.340	21,072,180
2025-06-24	9.910	10.240	9.900	10.220	10.220	14,316,100
2025-06-23	9.700	9.930	9.630	9.910	9.910	10,408,320
2025-06-20	10.000	10.030	9.630	9.690	9.690	13,147,020
2025-06-19	10.120	10.270	9.980	10.000	10.000	14,671,300
2025-06-18	10.060	10.300	9.900	10.190	10.190	14,132,700
2025-06-17	10.050	10.170	9.990	10.050	10.050	11,389,600
2025-06-16	9.940	10.100	9.870	10.030	10.030	10,070,900
2025-06-13	10.200	10.270	9.920	10.000	10.000	17,410,032
2025-06-12	10.340	10.350	10.180	10.270	10.270	15,299,160
2025-06-11	10.430	10.490	10.330	10.340	10.340	11,203,460
2025-06-10	10.720	10.720	10.260	10.410	10.410	19,576,700
2025-06-09	10.600	10.740	10.560	10.700	10.700	14,977,180
2025-06-06	10.590	10.670	10.410	10.570	10.570	14,688,780
2025-06-05	10.350	10.670	10.260	10.590	10.590	20,141,481
2025-06-04	10.540	10.580	10.340	10.400	10.400	16,839,700
2025-06-03	10.420	10.870	10.250	10.550	10.550	21,648,052
2025-05-30	10.700	10.700	10.180	10.280	10.280	27,266,804
2025-05-29	10.580	10.790	10.530	10.740	10.740	20,574,324
2025-05-28	10.700	10.860	10.560	10.660	10.660	21,344,194
2025-05-27	11.000	11.090	10.620	10.790	10.790	25,580,660
2025-05-26	10.860	11.160	10.690	11.030	11.030	28,105,180
2025-05-23	11.280	11.340	10.940	11.020	11.020	61,128,180
2025-05-22	10.890	10.940	10.500	10.530	10.530	39,093,580
2025-05-21	11.900	11.900	11.000	11.000	11.000	75,891,471
2025-05-20	11.630	13.310	11.630	12.540	12.540	110,209,411
2025-05-19	12.010	12.280	11.000	11.090	11.090	44,956,940
2025-05-16	11.090	11.580	10.930	11.330	11.330	34,784,600
2025-05-15	11.390	11.400	10.980	11.090	11.090	26,399,715
2025-05-14	11.910	12.020	11.340	11.400	11.400	43,491,120
2025-05-13	12.420	12.560	11.670	11.990	11.990	55,678,095
2025-05-12	12.020	12.780	12.020	12.620	12.620	44,438,024
2025-05-09	12.890	13.570	11.920	12.180	12.180	65,628,596
2025-05-08	12.980	13.310	12.620	12.760	12.760	63,116,796
2025-05-07	13.200	14.200	12.890	13.430	13.430	81,994,248
2025-05-06	13.380	14.000	12.790	12.980	12.980	78,372,028
2025-04-30	12.540	13.400	12.060	13.070	13.070	62,703,480
2025-04-29	12.510	12.680	11.780	12.530	12.530	62,399,040
2025-04-28	12.580	13.170	12.370	12.850	12.850	47,239,040
2025-04-25	12.810	13.250	12.450	12.490	12.490	56,952,408

← NewerPage 6 of 21 · 1,212 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.