Beijing Saimo Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	12.800	13.180	12.780	13.180	13.180	22,000
2025-07-30	13.040	13.040	12.980	12.980	12.980	7,800
2025-07-29	13.100	13.100	12.880	12.980	12.980	21,400
2025-07-28	13.020	13.360	13.000	13.000	13.000	11,000
2025-07-25	13.340	13.600	13.200	13.300	13.300	36,400
2025-07-24	13.020	13.060	13.020	13.040	13.040	5,400
2025-07-23	13.240	13.320	12.680	13.020	13.020	8,800
2025-07-22	13.000	13.000	13.000	13.000	13.000	3,800
2025-07-21	13.080	13.080	13.000	13.000	13.000	7,200
2025-07-18	12.900	13.100	12.900	13.080	13.080	4,800
2025-07-17	12.700	12.900	12.680	12.900	12.900	15,800
2025-07-16	12.740	12.740	12.640	12.700	12.700	9,400
2025-07-15	12.980	12.980	12.980	12.980	12.980	0
2025-07-14	12.800	12.980	12.680	12.980	12.980	32,200
2025-07-11	13.020	13.080	12.700	12.980	12.980	4,600
2025-07-10	13.200	13.300	13.060	13.200	13.200	15,200
2025-07-09	13.000	13.000	12.980	12.980	12.980	3,400
2025-07-08	13.020	13.040	13.000	13.000	13.000	4,000
2025-07-07	13.000	13.020	13.000	13.020	13.020	600
2025-07-04	13.000	13.000	12.980	12.980	12.980	4,800
2025-07-03	13.060	13.180	13.060	13.120	13.120	8,400
2025-07-02	13.300	13.300	13.060	13.100	13.100	3,593,900
2025-06-30	13.080	13.600	13.080	13.300	13.300	34,200
2025-06-27	12.900	13.020	12.720	13.020	13.020	7,800
2025-06-26	12.780	12.900	12.780	12.900	12.900	4,000
2025-06-25	13.000	13.000	13.000	13.000	13.000	800
2025-06-24	13.000	13.020	13.000	13.000	13.000	17,600
2025-06-23	12.620	13.000	12.560	13.000	13.000	10,400
2025-06-20	12.620	12.620	12.620	12.620	12.620	1,600
2025-06-19	12.940	12.940	12.940	12.940	12.940	0
2025-06-18	12.700	12.980	12.700	12.980	12.980	400
2025-06-17	12.620	12.840	12.620	12.700	12.700	7,400
2025-06-16	12.600	12.840	12.600	12.660	12.660	12,200
2025-06-13	12.540	12.860	12.540	12.600	12.600	24,400
2025-06-12	12.620	13.240	12.560	12.560	12.560	30,200
2025-06-11	12.560	12.640	12.540	12.620	12.620	22,000
2025-06-10	12.980	12.980	12.800	12.960	12.960	1,600
2025-06-09	13.000	13.060	12.900	13.020	13.020	4,400
2025-06-06	12.680	13.020	12.500	13.000	13.000	6,400
2025-06-05	13.200	13.260	12.900	13.060	13.060	51,200
2025-06-04	12.860	13.060	12.720	13.060	13.060	7,000
2025-06-03	12.980	12.980	12.500	12.840	12.840	68,200
2025-06-02	13.020	13.080	12.980	13.080	13.080	7,800
2025-05-30	13.100	13.440	13.020	13.060	13.060	47,000
2025-05-29	13.440	13.440	13.440	13.440	13.440	19,200
2025-05-28	13.160	13.700	13.000	13.600	13.600	44,000
2025-05-27	13.820	13.980	13.520	13.720	13.720	34,600
2025-05-26	13.420	14.060	13.420	13.820	13.820	130,600
2025-05-23	12.880	13.500	12.880	13.280	13.280	5,200
2025-05-22	13.020	13.080	12.900	13.020	13.020	103,200
2025-05-21	12.900	13.400	12.880	12.900	12.900	57,400
2025-05-20	13.300	13.300	12.900	13.000	13.000	46,800
2025-05-19	13.300	13.300	13.300	13.300	13.300	400
2025-05-16	13.020	13.440	13.020	13.380	13.380	1,800
2025-05-15	12.900	13.040	12.900	13.000	13.000	57,600
2025-05-14	12.980	13.100	12.980	13.020	13.020	13,000
2025-05-13	13.020	13.020	12.940	12.940	12.940	57,800
2025-05-12	14.180	14.200	13.020	13.160	13.160	15,000
2025-05-09	13.000	13.380	12.940	13.080	13.080	27,800
2025-05-08	13.920	13.920	13.100	13.520	13.520	29,400

← NewerPage 6 of 8 · 433 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.