Scimee Sci &Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.220	4.630	4.190	4.470	4.391	20,377,805
2024-01-23	4.160	4.240	4.070	4.210	4.135	7,373,556
2024-01-22	4.440	4.440	4.100	4.160	4.086	8,877,361
2024-01-19	4.490	4.500	4.410	4.430	4.351	5,248,027
2024-01-18	4.570	4.600	4.390	4.490	4.410	9,361,354
2024-01-17	4.710	4.730	4.600	4.610	4.528	3,622,100
2024-01-16	4.780	4.790	4.660	4.710	4.626	5,681,756
2024-01-15	4.790	4.810	4.730	4.770	4.685	6,841,100
2024-01-12	4.860	4.960	4.810	4.810	4.725	8,185,390
2024-01-11	4.730	4.830	4.710	4.800	4.715	5,233,780
2024-01-10	4.770	4.800	4.680	4.730	4.646	4,990,133
2024-01-09	4.750	4.810	4.710	4.770	4.685	6,937,900
2024-01-08	4.820	4.840	4.710	4.710	4.626	5,293,229
2024-01-05	4.870	4.900	4.810	4.830	4.744	6,204,993
2024-01-04	4.850	4.900	4.840	4.870	4.784	7,326,408
2024-01-03	4.840	4.880	4.810	4.860	4.774	8,073,786
2024-01-02	4.660	4.870	4.660	4.830	4.744	10,101,700
2023-12-29	4.650	4.700	4.640	4.680	4.597	4,460,588
2023-12-28	4.620	4.680	4.550	4.660	4.577	6,160,900
2023-12-27	4.620	4.640	4.530	4.610	4.528	4,608,700
2023-12-26	4.630	4.650	4.580	4.600	4.518	5,096,011
2023-12-25	4.660	4.670	4.580	4.610	4.528	5,041,878
2023-12-22	4.730	4.730	4.650	4.670	4.587	5,278,700
2023-12-21	4.680	4.750	4.600	4.730	4.646	5,710,956
2023-12-20	4.750	4.790	4.690	4.700	4.617	4,431,754
2023-12-19	4.770	4.810	4.690	4.720	4.636	7,134,800
2023-12-18	4.870	4.890	4.770	4.800	4.715	6,920,932
2023-12-15	4.870	4.890	4.840	4.860	4.774	5,873,336
2023-12-14	4.840	4.890	4.820	4.870	4.784	7,444,200
2023-12-13	4.790	4.910	4.770	4.830	4.744	8,847,280
2023-12-12	4.730	4.800	4.690	4.790	4.705	6,233,590
2023-12-11	4.680	4.740	4.650	4.720	4.636	6,044,656
2023-12-08	4.770	4.790	4.690	4.700	4.617	7,176,495
2023-12-07	4.780	4.810	4.760	4.760	4.675	5,828,665
2023-12-06	4.740	4.830	4.730	4.790	4.705	4,687,870
2023-12-05	4.850	4.870	4.750	4.750	4.666	6,576,400
2023-12-04	4.860	4.910	4.850	4.870	4.784	7,501,558
2023-12-01	4.800	4.920	4.780	4.880	4.793	10,367,918
2023-11-30	4.850	4.880	4.760	4.780	4.695	6,587,359
2023-11-29	4.880	4.910	4.830	4.860	4.774	4,761,180
2023-11-28	4.860	4.910	4.820	4.890	4.803	4,891,997
2023-11-27	4.850	4.900	4.830	4.850	4.764	4,846,500
2023-11-24	4.910	4.910	4.840	4.860	4.774	5,942,917
2023-11-23	4.890	4.920	4.840	4.910	4.823	5,867,317
2023-11-22	4.920	4.940	4.860	4.860	4.774	6,763,500
2023-11-21	4.940	4.970	4.900	4.920	4.833	6,813,299
2023-11-20	4.930	4.950	4.880	4.940	4.852	7,020,211
2023-11-17	4.860	4.920	4.840	4.920	4.833	5,568,067
2023-11-16	4.910	4.910	4.850	4.850	4.764	5,448,400
2023-11-15	4.850	4.930	4.830	4.910	4.823	11,008,417
2023-11-14	4.870	4.870	4.800	4.830	4.744	5,738,248
2023-11-13	4.800	4.860	4.780	4.850	4.764	5,277,332
2023-11-10	4.800	4.840	4.760	4.810	4.725	4,497,597
2023-11-09	4.860	4.890	4.790	4.820	4.734	6,503,377
2023-11-08	4.840	4.890	4.790	4.850	4.764	9,190,000
2023-11-07	4.790	4.840	4.710	4.840	4.754	9,234,209
2023-11-06	4.740	4.800	4.730	4.790	4.705	6,646,865
2023-11-03	4.710	4.790	4.710	4.730	4.646	7,505,711
2023-11-02	4.750	4.800	4.710	4.720	4.636	5,559,900
2023-11-01	4.770	4.800	4.740	4.770	4.685	5,023,678

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.