Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.380 | 4.500 | 4.360 | 4.500 | 4.420 | 21,720,755 |
| 2024-04-26 | 4.320 | 4.410 | 4.310 | 4.400 | 4.322 | 22,098,019 |
| 2024-04-25 | 4.440 | 4.440 | 4.290 | 4.370 | 4.292 | 29,738,200 |
| 2024-04-24 | 4.510 | 4.540 | 4.380 | 4.540 | 4.459 | 29,707,052 |
| 2024-04-23 | 4.610 | 4.680 | 4.460 | 4.500 | 4.420 | 37,593,618 |
| 2024-04-22 | 4.880 | 4.880 | 4.640 | 4.660 | 4.577 | 44,248,731 |
| 2024-04-19 | 4.790 | 5.100 | 4.740 | 4.930 | 4.842 | 62,588,083 |
| 2024-04-18 | 4.980 | 5.040 | 4.780 | 4.800 | 4.715 | 62,898,583 |
| 2024-04-17 | 4.600 | 5.150 | 4.550 | 5.080 | 4.990 | 88,769,801 |
| 2024-04-16 | 4.450 | 5.450 | 4.400 | 4.910 | 4.823 | 106,832,348 |
| 2024-04-15 | 4.280 | 4.670 | 4.060 | 4.550 | 4.469 | 58,656,478 |
| 2024-04-12 | 4.340 | 4.390 | 4.260 | 4.270 | 4.194 | 10,367,460 |
| 2024-04-11 | 4.260 | 4.410 | 4.220 | 4.360 | 4.283 | 12,529,383 |
| 2024-04-10 | 4.380 | 4.400 | 4.240 | 4.290 | 4.214 | 13,099,200 |
| 2024-04-09 | 4.360 | 4.410 | 4.330 | 4.400 | 4.322 | 11,154,776 |
| 2024-04-08 | 4.450 | 4.450 | 4.320 | 4.340 | 4.263 | 12,566,300 |
| 2024-04-03 | 4.470 | 4.470 | 4.400 | 4.450 | 4.371 | 10,730,883 |
| 2024-04-02 | 4.450 | 4.510 | 4.430 | 4.470 | 4.391 | 15,846,527 |
| 2024-04-01 | 4.390 | 4.480 | 4.390 | 4.470 | 4.391 | 18,481,800 |
| 2024-03-29 | 4.260 | 4.480 | 4.260 | 4.410 | 4.332 | 19,421,487 |
| 2024-03-28 | 4.190 | 4.290 | 4.180 | 4.250 | 4.175 | 10,798,872 |
| 2024-03-27 | 4.360 | 4.370 | 4.190 | 4.190 | 4.116 | 15,257,100 |
| 2024-03-26 | 4.280 | 4.360 | 4.240 | 4.360 | 4.283 | 14,309,899 |
| 2024-03-25 | 4.380 | 4.410 | 4.280 | 4.280 | 4.204 | 13,663,281 |
| 2024-03-22 | 4.480 | 4.480 | 4.350 | 4.400 | 4.322 | 17,562,307 |
| 2024-03-21 | 4.480 | 4.510 | 4.420 | 4.490 | 4.410 | 18,882,582 |
| 2024-03-20 | 4.390 | 4.480 | 4.370 | 4.480 | 4.400 | 19,932,325 |
| 2024-03-19 | 4.430 | 4.470 | 4.380 | 4.380 | 4.302 | 19,071,575 |
| 2024-03-18 | 4.430 | 4.450 | 4.400 | 4.440 | 4.361 | 20,102,980 |
| 2024-03-15 | 4.320 | 4.410 | 4.290 | 4.410 | 4.332 | 20,112,666 |
| 2024-03-14 | 4.340 | 4.450 | 4.290 | 4.360 | 4.283 | 22,594,800 |
| 2024-03-13 | 4.360 | 4.380 | 4.300 | 4.340 | 4.263 | 16,152,800 |
| 2024-03-12 | 4.320 | 4.400 | 4.290 | 4.380 | 4.302 | 18,431,998 |
| 2024-03-11 | 4.260 | 4.340 | 4.250 | 4.340 | 4.263 | 15,373,484 |
| 2024-03-08 | 4.220 | 4.270 | 4.200 | 4.250 | 4.175 | 13,244,972 |
| 2024-03-07 | 4.290 | 4.360 | 4.220 | 4.220 | 4.145 | 18,152,771 |
| 2024-03-06 | 4.170 | 4.310 | 4.150 | 4.260 | 4.184 | 19,797,867 |
| 2024-03-05 | 4.330 | 4.330 | 4.180 | 4.190 | 4.116 | 25,306,139 |
| 2024-03-04 | 4.440 | 4.450 | 4.270 | 4.340 | 4.263 | 26,113,146 |
| 2024-03-01 | 4.460 | 4.510 | 4.400 | 4.450 | 4.371 | 27,852,930 |
| 2024-02-29 | 4.250 | 4.460 | 4.220 | 4.460 | 4.381 | 34,900,954 |
| 2024-02-28 | 4.480 | 4.800 | 4.330 | 4.330 | 4.253 | 60,812,814 |
| 2024-02-27 | 4.440 | 4.490 | 4.400 | 4.490 | 4.410 | 29,207,081 |
| 2024-02-26 | 4.450 | 4.550 | 4.400 | 4.440 | 4.361 | 34,771,932 |
| 2024-02-23 | 4.410 | 4.510 | 4.350 | 4.470 | 4.391 | 32,980,692 |
| 2024-02-22 | 4.320 | 4.450 | 4.290 | 4.400 | 4.322 | 38,132,478 |
| 2024-02-21 | 4.220 | 4.620 | 4.200 | 4.360 | 4.283 | 52,966,949 |
| 2024-02-20 | 4.200 | 4.330 | 4.120 | 4.260 | 4.184 | 39,259,986 |
| 2024-02-19 | 4.160 | 4.240 | 4.030 | 4.200 | 4.125 | 40,212,801 |
| 2024-02-08 | 3.730 | 4.050 | 3.730 | 4.050 | 3.978 | 42,452,566 |
| 2024-02-07 | 4.020 | 4.050 | 3.710 | 3.750 | 3.683 | 55,229,039 |
| 2024-02-06 | 3.920 | 4.210 | 3.760 | 4.080 | 4.008 | 67,319,108 |
| 2024-02-05 | 4.450 | 4.550 | 4.020 | 4.050 | 3.978 | 80,640,939 |
| 2024-02-02 | 5.160 | 5.300 | 4.400 | 4.680 | 4.597 | 112,045,914 |
| 2024-02-01 | 5.880 | 6.120 | 4.950 | 5.250 | 5.157 | 152,900,912 |
| 2024-01-31 | 4.860 | 5.880 | 4.800 | 5.880 | 5.776 | 167,335,702 |
| 2024-01-30 | 4.730 | 5.140 | 4.720 | 4.900 | 4.813 | 43,286,074 |
| 2024-01-29 | 4.820 | 5.300 | 4.750 | 4.920 | 4.833 | 61,210,602 |
| 2024-01-26 | 4.810 | 5.030 | 4.750 | 4.850 | 4.764 | 33,150,798 |
| 2024-01-25 | 4.470 | 4.790 | 4.410 | 4.780 | 4.695 | 30,796,162 |
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.