Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 12.990 | 13.500 | 12.640 | 12.730 | 12.730 | 66,766,958 |
| 2025-04-23 | 12.260 | 13.770 | 12.000 | 13.270 | 13.270 | 83,827,336 |
| 2025-04-22 | 11.350 | 12.070 | 11.120 | 11.910 | 11.910 | 63,125,312 |
| 2025-04-21 | 10.410 | 11.430 | 10.200 | 11.350 | 11.350 | 52,669,212 |
| 2025-04-18 | 10.800 | 10.910 | 10.310 | 10.480 | 10.480 | 37,405,747 |
| 2025-04-17 | 11.080 | 11.330 | 10.660 | 10.830 | 10.830 | 47,002,952 |
| 2025-04-16 | 11.820 | 11.900 | 10.770 | 10.980 | 10.980 | 58,307,748 |
| 2025-04-15 | 12.200 | 12.880 | 11.320 | 11.450 | 11.450 | 102,482,234 |
| 2025-04-14 | 10.100 | 11.710 | 10.100 | 11.710 | 11.710 | 58,479,873 |
| 2025-04-11 | 8.490 | 10.120 | 8.490 | 9.760 | 9.760 | 69,895,463 |
| 2025-04-10 | 8.340 | 9.120 | 8.340 | 8.710 | 8.710 | 56,597,440 |
| 2025-04-09 | 7.700 | 8.260 | 6.870 | 8.200 | 8.200 | 52,792,564 |
| 2025-04-08 | 8.720 | 8.980 | 7.700 | 8.030 | 8.030 | 63,941,400 |
| 2025-04-07 | 9.550 | 9.980 | 8.700 | 8.700 | 8.700 | 47,605,260 |
| 2025-04-03 | 11.220 | 11.670 | 10.840 | 10.880 | 10.880 | 64,035,600 |
| 2025-04-02 | 10.660 | 11.850 | 10.660 | 11.700 | 11.700 | 82,857,940 |
| 2025-04-01 | 10.450 | 11.070 | 10.250 | 10.510 | 10.510 | 58,928,780 |
| 2025-03-31 | 10.060 | 10.340 | 9.450 | 10.120 | 10.120 | 48,167,080 |
| 2025-03-28 | 10.610 | 10.810 | 10.050 | 10.070 | 10.070 | 63,808,940 |
| 2025-03-27 | 10.080 | 11.880 | 10.080 | 10.740 | 10.740 | 88,602,439 |
| 2025-03-26 | 9.620 | 10.340 | 9.620 | 9.960 | 9.960 | 49,788,429 |
| 2025-03-25 | 9.250 | 10.350 | 9.130 | 9.920 | 9.920 | 67,854,740 |
| 2025-03-24 | 8.900 | 9.100 | 8.750 | 9.040 | 9.040 | 20,582,479 |
| 2025-03-21 | 9.370 | 9.370 | 8.930 | 8.940 | 8.940 | 24,897,150 |
| 2025-03-20 | 9.610 | 9.660 | 9.350 | 9.470 | 9.470 | 26,246,020 |
| 2025-03-19 | 9.530 | 9.790 | 9.370 | 9.730 | 9.730 | 36,694,020 |
| 2025-03-18 | 9.420 | 9.560 | 9.340 | 9.480 | 9.480 | 24,732,229 |
| 2025-03-17 | 9.420 | 9.550 | 9.280 | 9.480 | 9.480 | 27,830,119 |
| 2025-03-14 | 9.680 | 9.790 | 9.270 | 9.430 | 9.430 | 39,353,260 |
| 2025-03-13 | 9.640 | 9.900 | 9.410 | 9.830 | 9.830 | 56,478,924 |
| 2025-03-12 | 10.360 | 10.430 | 9.700 | 9.700 | 9.700 | 89,391,741 |
| 2025-03-11 | 8.350 | 10.180 | 8.320 | 10.180 | 10.180 | 41,105,020 |
| 2025-03-10 | 8.700 | 8.850 | 8.400 | 8.480 | 8.480 | 23,003,980 |
| 2025-03-07 | 8.800 | 9.420 | 8.620 | 8.660 | 8.660 | 42,025,074 |
| 2025-03-06 | 8.490 | 8.630 | 8.410 | 8.590 | 8.590 | 20,462,960 |
| 2025-03-05 | 8.420 | 8.550 | 8.250 | 8.420 | 8.420 | 19,270,520 |
| 2025-03-04 | 7.900 | 8.720 | 7.850 | 8.430 | 8.430 | 28,839,880 |
| 2025-03-03 | 7.880 | 8.240 | 7.770 | 7.990 | 7.990 | 15,467,500 |
| 2025-02-28 | 8.300 | 8.390 | 7.830 | 7.880 | 7.880 | 17,343,560 |
| 2025-02-27 | 8.460 | 8.630 | 8.220 | 8.400 | 8.400 | 18,475,480 |
| 2025-02-26 | 8.300 | 8.600 | 8.260 | 8.530 | 8.530 | 23,809,019 |
| 2025-02-25 | 8.020 | 8.480 | 8.000 | 8.300 | 8.300 | 23,657,760 |
| 2025-02-24 | 8.260 | 8.270 | 8.020 | 8.140 | 8.140 | 13,954,840 |
| 2025-02-21 | 8.240 | 8.290 | 8.100 | 8.210 | 8.210 | 14,025,940 |
| 2025-02-20 | 8.130 | 8.240 | 8.000 | 8.200 | 8.200 | 15,136,920 |
| 2025-02-19 | 7.740 | 8.130 | 7.740 | 8.130 | 8.130 | 17,794,440 |
| 2025-02-18 | 8.050 | 8.110 | 7.770 | 7.780 | 7.780 | 13,355,690 |
| 2025-02-17 | 7.850 | 8.070 | 7.850 | 8.040 | 8.040 | 13,900,819 |
| 2025-02-14 | 7.830 | 7.890 | 7.720 | 7.800 | 7.800 | 13,720,923 |
| 2025-02-13 | 8.250 | 8.330 | 7.850 | 7.850 | 7.850 | 24,791,720 |
| 2025-02-12 | 7.850 | 8.060 | 7.810 | 8.060 | 8.060 | 12,546,680 |
| 2025-02-11 | 7.940 | 7.980 | 7.790 | 7.860 | 7.860 | 10,297,100 |
| 2025-02-10 | 7.850 | 7.990 | 7.800 | 7.990 | 7.990 | 11,996,880 |
| 2025-02-07 | 7.860 | 7.970 | 7.700 | 7.850 | 7.850 | 14,577,200 |
| 2025-02-06 | 7.660 | 7.910 | 7.650 | 7.890 | 7.890 | 11,365,260 |
| 2025-02-05 | 7.390 | 7.720 | 7.390 | 7.700 | 7.700 | 11,057,792 |
| 2025-01-27 | 7.600 | 7.700 | 7.230 | 7.330 | 7.330 | 12,485,456 |
| 2025-01-24 | 7.410 | 7.660 | 7.360 | 7.650 | 7.650 | 10,033,300 |
| 2025-01-23 | 7.550 | 7.690 | 7.430 | 7.430 | 7.430 | 10,083,040 |
| 2025-01-22 | 7.530 | 7.570 | 7.400 | 7.420 | 7.420 | 6,659,200 |
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.