Saimo Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.260 | 8.900 | 8.160 | 8.640 | 8.640 | 47,216,680 |
| 2024-10-25 | 7.910 | 8.120 | 7.860 | 8.070 | 8.070 | 21,945,700 |
| 2024-10-24 | 7.840 | 8.150 | 7.700 | 7.920 | 7.920 | 23,255,506 |
| 2024-10-23 | 8.000 | 8.010 | 7.760 | 7.830 | 7.830 | 33,654,076 |
| 2024-10-22 | 8.100 | 8.270 | 7.980 | 8.180 | 8.180 | 22,503,058 |
| 2024-10-21 | 7.940 | 8.240 | 7.940 | 8.120 | 8.120 | 28,887,462 |
| 2024-10-18 | 7.590 | 8.120 | 7.580 | 7.940 | 7.940 | 26,586,528 |
| 2024-10-17 | 7.800 | 7.940 | 7.680 | 7.690 | 7.690 | 18,771,850 |
| 2024-10-16 | 7.600 | 7.850 | 7.580 | 7.770 | 7.770 | 16,725,624 |
| 2024-10-15 | 8.000 | 8.110 | 7.730 | 7.780 | 7.780 | 28,943,424 |
| 2024-10-14 | 7.500 | 8.250 | 7.470 | 8.120 | 8.120 | 32,532,279 |
| 2024-10-11 | 7.800 | 8.040 | 7.370 | 7.660 | 7.660 | 38,403,258 |
| 2024-10-10 | 7.790 | 8.110 | 7.640 | 7.710 | 7.710 | 30,329,860 |
| 2024-10-09 | 8.650 | 8.790 | 7.630 | 7.640 | 7.640 | 46,904,011 |
| 2024-10-08 | 9.590 | 9.590 | 8.300 | 9.170 | 9.170 | 59,711,744 |
| 2024-09-30 | 7.170 | 8.170 | 6.990 | 8.010 | 8.010 | 50,660,933 |
| 2024-09-27 | 6.590 | 7.030 | 6.550 | 6.910 | 6.910 | 31,094,600 |
| 2024-09-26 | 6.370 | 6.530 | 6.350 | 6.520 | 6.520 | 16,737,694 |
| 2024-09-25 | 6.500 | 6.660 | 6.380 | 6.420 | 6.420 | 26,256,930 |
| 2024-09-24 | 6.400 | 6.500 | 6.290 | 6.500 | 6.500 | 20,757,124 |
| 2024-09-23 | 6.250 | 6.490 | 6.230 | 6.430 | 6.430 | 18,009,100 |
| 2024-09-20 | 6.240 | 6.420 | 6.210 | 6.330 | 6.330 | 17,762,968 |
| 2024-09-19 | 6.100 | 6.290 | 6.080 | 6.240 | 6.240 | 13,695,540 |
| 2024-09-18 | 6.050 | 6.090 | 5.940 | 6.070 | 6.070 | 7,309,714 |
| 2024-09-13 | 6.140 | 6.170 | 6.030 | 6.040 | 6.040 | 7,884,568 |
| 2024-09-12 | 6.110 | 6.230 | 6.110 | 6.150 | 6.150 | 10,349,760 |
| 2024-09-11 | 6.130 | 6.250 | 6.090 | 6.140 | 6.140 | 10,982,680 |
| 2024-09-10 | 6.220 | 6.220 | 6.010 | 6.140 | 6.140 | 8,890,700 |
| 2024-09-09 | 6.030 | 6.150 | 5.940 | 6.140 | 6.140 | 8,811,400 |
| 2024-09-06 | 6.100 | 6.140 | 6.010 | 6.020 | 6.020 | 7,619,993 |
| 2024-09-05 | 6.070 | 6.140 | 6.060 | 6.120 | 6.120 | 7,410,960 |
| 2024-09-04 | 6.090 | 6.180 | 6.050 | 6.100 | 6.100 | 10,234,500 |
| 2024-09-03 | 6.050 | 6.230 | 6.020 | 6.160 | 6.160 | 16,722,560 |
| 2024-09-02 | 6.070 | 6.140 | 6.000 | 6.010 | 6.010 | 10,140,900 |
| 2024-08-30 | 6.000 | 6.200 | 5.960 | 6.140 | 6.140 | 16,726,860 |
| 2024-08-29 | 5.830 | 6.020 | 5.790 | 6.020 | 6.020 | 11,335,060 |
| 2024-08-28 | 5.820 | 5.970 | 5.750 | 5.850 | 5.850 | 10,506,860 |
| 2024-08-27 | 5.990 | 6.090 | 5.770 | 5.880 | 5.880 | 17,593,924 |
| 2024-08-26 | 5.740 | 5.790 | 5.670 | 5.730 | 5.730 | 6,417,800 |
| 2024-08-23 | 5.750 | 5.810 | 5.630 | 5.700 | 5.700 | 9,052,100 |
| 2024-08-22 | 6.100 | 6.130 | 5.770 | 5.800 | 5.800 | 17,093,900 |
| 2024-08-21 | 5.990 | 6.250 | 5.980 | 6.150 | 6.150 | 17,646,054 |
| 2024-08-20 | 6.200 | 6.680 | 6.020 | 6.050 | 6.050 | 26,719,105 |
| 2024-08-19 | 6.000 | 6.280 | 5.840 | 6.030 | 6.030 | 16,535,580 |
| 2024-08-16 | 5.780 | 6.020 | 5.780 | 5.950 | 5.950 | 13,681,528 |
| 2024-08-15 | 5.690 | 5.810 | 5.630 | 5.780 | 5.780 | 6,877,688 |
| 2024-08-14 | 5.720 | 5.740 | 5.660 | 5.680 | 5.680 | 4,241,640 |
| 2024-08-13 | 5.640 | 5.690 | 5.590 | 5.690 | 5.690 | 4,410,940 |
| 2024-08-12 | 5.690 | 5.710 | 5.620 | 5.640 | 5.640 | 4,961,662 |
| 2024-08-09 | 5.760 | 5.850 | 5.700 | 5.700 | 5.700 | 6,154,040 |
| 2024-08-08 | 5.850 | 5.860 | 5.680 | 5.770 | 5.770 | 8,862,388 |
| 2024-08-07 | 5.820 | 5.940 | 5.820 | 5.870 | 5.870 | 7,197,100 |
| 2024-08-06 | 5.790 | 5.850 | 5.710 | 5.850 | 5.850 | 7,519,688 |
| 2024-08-05 | 5.910 | 6.020 | 5.720 | 5.720 | 5.720 | 11,210,080 |
| 2024-08-02 | 6.120 | 6.150 | 5.960 | 5.970 | 5.970 | 11,022,100 |
| 2024-08-01 | 6.180 | 6.190 | 6.090 | 6.130 | 6.130 | 13,108,840 |
| 2024-07-31 | 5.900 | 6.150 | 5.880 | 6.140 | 6.140 | 15,288,912 |
| 2024-07-30 | 5.880 | 5.980 | 5.790 | 5.900 | 5.900 | 11,242,300 |
| 2024-07-29 | 5.820 | 5.890 | 5.760 | 5.830 | 5.830 | 7,450,800 |
| 2024-07-26 | 5.660 | 5.830 | 5.660 | 5.820 | 5.820 | 8,970,080 |
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.