Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.610 | 7.670 | 7.470 | 7.580 | 7.580 | 7,648,380 |
| 2025-01-20 | 7.680 | 7.680 | 7.520 | 7.580 | 7.580 | 6,953,439 |
| 2025-01-17 | 7.600 | 7.720 | 7.540 | 7.590 | 7.590 | 7,521,492 |
| 2025-01-16 | 7.700 | 7.720 | 7.530 | 7.610 | 7.610 | 9,449,240 |
| 2025-01-15 | 7.750 | 7.780 | 7.570 | 7.610 | 7.610 | 9,238,934 |
| 2025-01-14 | 7.390 | 7.760 | 7.280 | 7.750 | 7.750 | 16,068,537 |
| 2025-01-13 | 6.990 | 7.410 | 6.900 | 7.270 | 7.270 | 10,048,100 |
| 2025-01-10 | 7.390 | 7.500 | 7.100 | 7.140 | 7.140 | 10,804,340 |
| 2025-01-09 | 7.310 | 7.570 | 7.250 | 7.400 | 7.400 | 13,541,200 |
| 2025-01-08 | 7.200 | 7.480 | 7.020 | 7.380 | 7.380 | 16,285,800 |
| 2025-01-07 | 6.920 | 7.210 | 6.920 | 7.210 | 7.210 | 8,291,100 |
| 2025-01-06 | 6.990 | 7.050 | 6.730 | 6.880 | 6.880 | 8,658,800 |
| 2025-01-03 | 7.400 | 7.520 | 7.010 | 7.020 | 7.020 | 12,513,520 |
| 2025-01-02 | 7.460 | 7.650 | 7.300 | 7.390 | 7.390 | 11,757,820 |
| 2024-12-31 | 7.770 | 7.830 | 7.450 | 7.450 | 7.450 | 10,668,460 |
| 2024-12-30 | 7.950 | 7.950 | 7.550 | 7.740 | 7.740 | 9,561,400 |
| 2024-12-27 | 7.950 | 8.100 | 7.880 | 7.920 | 7.920 | 10,605,210 |
| 2024-12-26 | 7.800 | 8.050 | 7.780 | 7.880 | 7.880 | 10,344,500 |
| 2024-12-25 | 8.000 | 8.060 | 7.540 | 7.820 | 7.820 | 17,559,939 |
| 2024-12-24 | 8.120 | 8.280 | 7.930 | 8.060 | 8.060 | 12,271,040 |
| 2024-12-23 | 8.710 | 8.750 | 7.950 | 7.970 | 7.970 | 20,716,900 |
| 2024-12-20 | 8.570 | 8.830 | 8.510 | 8.730 | 8.730 | 12,913,777 |
| 2024-12-19 | 8.410 | 8.650 | 8.320 | 8.580 | 8.580 | 12,943,699 |
| 2024-12-18 | 8.480 | 8.650 | 8.270 | 8.500 | 8.500 | 13,099,479 |
| 2024-12-17 | 8.880 | 8.900 | 8.410 | 8.470 | 8.470 | 17,023,944 |
| 2024-12-16 | 9.010 | 9.140 | 8.860 | 8.940 | 8.940 | 16,448,600 |
| 2024-12-13 | 9.320 | 9.570 | 9.020 | 9.090 | 9.090 | 21,624,420 |
| 2024-12-12 | 9.700 | 9.700 | 9.250 | 9.390 | 9.390 | 24,918,420 |
| 2024-12-11 | 9.570 | 9.800 | 9.240 | 9.730 | 9.730 | 33,536,860 |
| 2024-12-10 | 9.510 | 9.860 | 9.380 | 9.510 | 9.510 | 35,230,660 |
| 2024-12-09 | 9.320 | 9.580 | 9.180 | 9.260 | 9.260 | 18,720,480 |
| 2024-12-06 | 9.450 | 9.470 | 9.100 | 9.400 | 9.400 | 25,028,575 |
| 2024-12-05 | 9.390 | 9.650 | 9.280 | 9.430 | 9.430 | 30,682,160 |
| 2024-12-04 | 9.220 | 9.700 | 9.110 | 9.410 | 9.410 | 38,708,960 |
| 2024-12-03 | 9.100 | 9.480 | 9.100 | 9.300 | 9.300 | 28,364,577 |
| 2024-12-02 | 9.080 | 9.450 | 9.030 | 9.180 | 9.180 | 35,926,608 |
| 2024-11-29 | 8.520 | 9.120 | 8.420 | 9.080 | 9.080 | 34,391,383 |
| 2024-11-28 | 8.510 | 8.860 | 8.410 | 8.580 | 8.580 | 19,110,194 |
| 2024-11-27 | 8.360 | 8.510 | 8.110 | 8.500 | 8.500 | 16,433,137 |
| 2024-11-26 | 8.960 | 9.050 | 8.400 | 8.400 | 8.400 | 23,311,080 |
| 2024-11-25 | 8.330 | 8.770 | 8.110 | 8.740 | 8.740 | 19,855,880 |
| 2024-11-22 | 8.920 | 9.000 | 8.350 | 8.380 | 8.380 | 22,245,560 |
| 2024-11-21 | 8.810 | 9.010 | 8.650 | 8.860 | 8.860 | 19,243,020 |
| 2024-11-20 | 8.470 | 8.950 | 8.440 | 8.870 | 8.870 | 22,987,000 |
| 2024-11-19 | 8.450 | 8.550 | 8.170 | 8.540 | 8.540 | 20,341,100 |
| 2024-11-18 | 8.830 | 8.960 | 8.130 | 8.240 | 8.240 | 20,365,160 |
| 2024-11-15 | 8.770 | 9.070 | 8.670 | 8.710 | 8.710 | 20,046,600 |
| 2024-11-14 | 9.240 | 9.300 | 8.790 | 8.820 | 8.820 | 20,692,020 |
| 2024-11-13 | 9.140 | 9.370 | 8.990 | 9.320 | 9.320 | 21,510,620 |
| 2024-11-12 | 9.660 | 9.810 | 9.080 | 9.200 | 9.200 | 32,367,860 |
| 2024-11-11 | 9.230 | 9.670 | 9.130 | 9.580 | 9.580 | 34,721,220 |
| 2024-11-08 | 9.380 | 9.730 | 9.320 | 9.360 | 9.360 | 44,058,328 |
| 2024-11-07 | 9.580 | 10.000 | 9.130 | 9.450 | 9.450 | 61,964,940 |
| 2024-11-06 | 9.670 | 10.500 | 9.270 | 10.020 | 10.020 | 95,377,896 |
| 2024-11-05 | 8.260 | 9.650 | 8.260 | 8.910 | 8.910 | 54,098,612 |
| 2024-11-04 | 7.640 | 8.310 | 7.620 | 8.260 | 8.260 | 30,372,438 |
| 2024-11-01 | 8.340 | 8.360 | 7.620 | 7.670 | 7.670 | 32,341,792 |
| 2024-10-31 | 8.250 | 8.500 | 8.170 | 8.370 | 8.370 | 24,330,580 |
| 2024-10-30 | 8.320 | 8.500 | 8.190 | 8.320 | 8.320 | 24,707,020 |
| 2024-10-29 | 8.520 | 8.740 | 8.350 | 8.370 | 8.370 | 35,561,000 |
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.