Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.000 | 4.090 | 4.000 | 4.080 | 4.057 | 4,682,656 |
| 2024-07-25 | 4.000 | 4.050 | 3.980 | 4.040 | 3.968 | 3,287,000 |
| 2024-07-24 | 4.050 | 4.070 | 3.980 | 4.000 | 3.929 | 4,107,700 |
| 2024-07-23 | 4.060 | 4.130 | 4.040 | 4.040 | 3.968 | 5,796,000 |
| 2024-07-22 | 4.050 | 4.060 | 4.030 | 4.050 | 3.978 | 1,944,200 |
| 2024-07-19 | 4.030 | 4.070 | 4.020 | 4.050 | 3.978 | 2,972,300 |
| 2024-07-18 | 4.050 | 4.080 | 3.990 | 4.050 | 3.978 | 4,269,400 |
| 2024-07-17 | 4.080 | 4.090 | 4.020 | 4.050 | 3.978 | 3,074,900 |
| 2024-07-16 | 4.080 | 4.090 | 4.050 | 4.080 | 4.008 | 2,977,081 |
| 2024-07-15 | 4.140 | 4.150 | 4.060 | 4.090 | 4.017 | 4,455,131 |
| 2024-07-12 | 4.150 | 4.180 | 4.140 | 4.150 | 4.076 | 3,330,400 |
| 2024-07-11 | 4.100 | 4.180 | 4.090 | 4.180 | 4.106 | 7,154,287 |
| 2024-07-10 | 4.100 | 4.120 | 4.050 | 4.050 | 3.978 | 4,420,700 |
| 2024-07-09 | 4.100 | 4.120 | 3.940 | 4.110 | 4.037 | 8,113,175 |
| 2024-07-08 | 4.160 | 4.180 | 4.060 | 4.080 | 4.008 | 5,792,102 |
| 2024-07-05 | 4.130 | 4.190 | 4.110 | 4.170 | 4.096 | 4,767,399 |
| 2024-07-04 | 4.200 | 4.220 | 4.120 | 4.120 | 4.047 | 6,926,833 |
| 2024-07-03 | 4.210 | 4.240 | 4.160 | 4.220 | 4.145 | 6,414,402 |
| 2024-07-02 | 4.240 | 4.250 | 4.190 | 4.210 | 4.135 | 5,131,002 |
| 2024-07-01 | 4.170 | 4.240 | 4.160 | 4.230 | 4.155 | 6,256,317 |
| 2024-06-28 | 4.190 | 4.260 | 4.160 | 4.210 | 4.135 | 9,107,823 |
| 2024-06-27 | 4.160 | 4.280 | 4.110 | 4.220 | 4.145 | 11,951,883 |
| 2024-06-26 | 4.080 | 4.170 | 4.060 | 4.160 | 4.086 | 4,637,095 |
| 2024-06-25 | 4.110 | 4.140 | 4.070 | 4.080 | 4.008 | 6,273,900 |
| 2024-06-24 | 4.220 | 4.260 | 4.110 | 4.110 | 4.037 | 9,470,676 |
| 2024-06-21 | 4.180 | 4.320 | 4.130 | 4.290 | 4.214 | 10,875,455 |
| 2024-06-20 | 4.190 | 4.220 | 4.140 | 4.150 | 4.076 | 5,857,700 |
| 2024-06-19 | 4.200 | 4.220 | 4.160 | 4.180 | 4.106 | 4,111,425 |
| 2024-06-18 | 4.130 | 4.210 | 4.130 | 4.190 | 4.116 | 5,160,024 |
| 2024-06-17 | 4.150 | 4.160 | 4.100 | 4.130 | 4.057 | 3,507,000 |
| 2024-06-14 | 4.170 | 4.200 | 4.120 | 4.150 | 4.076 | 6,012,100 |
| 2024-06-13 | 4.220 | 4.220 | 4.160 | 4.170 | 4.096 | 4,916,733 |
| 2024-06-12 | 4.180 | 4.240 | 4.160 | 4.230 | 4.155 | 5,019,698 |
| 2024-06-11 | 4.210 | 4.210 | 4.130 | 4.180 | 4.106 | 5,198,400 |
| 2024-06-07 | 4.150 | 4.230 | 4.140 | 4.200 | 4.125 | 6,767,677 |
| 2024-06-06 | 4.280 | 4.300 | 4.100 | 4.130 | 4.057 | 11,828,502 |
| 2024-06-05 | 4.330 | 4.340 | 4.240 | 4.280 | 4.204 | 10,037,224 |
| 2024-06-04 | 4.250 | 4.450 | 4.240 | 4.370 | 4.292 | 15,280,517 |
| 2024-06-03 | 4.350 | 4.350 | 4.200 | 4.240 | 4.165 | 11,281,647 |
| 2024-05-31 | 4.330 | 4.360 | 4.300 | 4.350 | 4.273 | 6,068,124 |
| 2024-05-30 | 4.320 | 4.410 | 4.320 | 4.330 | 4.253 | 8,017,812 |
| 2024-05-29 | 4.370 | 4.380 | 4.310 | 4.330 | 4.253 | 5,399,645 |
| 2024-05-28 | 4.380 | 4.400 | 4.340 | 4.340 | 4.263 | 5,548,337 |
| 2024-05-27 | 4.350 | 4.410 | 4.300 | 4.410 | 4.332 | 8,859,414 |
| 2024-05-24 | 4.380 | 4.420 | 4.360 | 4.370 | 4.292 | 6,579,945 |
| 2024-05-23 | 4.500 | 4.500 | 4.380 | 4.390 | 4.312 | 13,306,630 |
| 2024-05-22 | 4.510 | 4.530 | 4.470 | 4.520 | 4.440 | 9,018,780 |
| 2024-05-21 | 4.560 | 4.570 | 4.480 | 4.510 | 4.430 | 11,678,011 |
| 2024-05-20 | 4.480 | 4.600 | 4.470 | 4.580 | 4.499 | 18,573,476 |
| 2024-05-17 | 4.470 | 4.490 | 4.420 | 4.480 | 4.400 | 10,548,520 |
| 2024-05-16 | 4.400 | 4.520 | 4.400 | 4.470 | 4.391 | 13,900,200 |
| 2024-05-15 | 4.460 | 4.490 | 4.380 | 4.390 | 4.312 | 12,958,279 |
| 2024-05-14 | 4.460 | 4.530 | 4.460 | 4.490 | 4.410 | 12,316,000 |
| 2024-05-13 | 4.420 | 4.520 | 4.410 | 4.500 | 4.420 | 14,392,669 |
| 2024-05-10 | 4.510 | 4.540 | 4.440 | 4.460 | 4.381 | 13,786,769 |
| 2024-05-09 | 4.450 | 4.550 | 4.450 | 4.510 | 4.430 | 15,307,265 |
| 2024-05-08 | 4.540 | 4.570 | 4.460 | 4.460 | 4.381 | 16,409,536 |
| 2024-05-07 | 4.540 | 4.580 | 4.480 | 4.570 | 4.489 | 18,882,862 |
| 2024-05-06 | 4.420 | 4.550 | 4.410 | 4.540 | 4.459 | 22,336,720 |
| 2024-04-30 | 4.500 | 4.530 | 4.360 | 4.380 | 4.302 | 19,769,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0040 CNY |
| 2025-07-25 | 0.0260 CNY |
| 2024-07-26 | 0.0496 CNY |
| 2023-06-16 | 0.0570 CNY |
| 2022-06-24 | 0.0550 CNY |
| 2021-07-09 | 0.0500 CNY |
| 2020-07-10 | 0.0500 CNY |
| 2019-07-04 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.