Scimee Sci &Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.730	4.840	4.710	4.780	4.695	8,402,049
2023-10-30	4.720	4.750	4.650	4.740	4.656	8,143,576
2023-10-27	4.700	4.750	4.650	4.740	4.656	10,177,575
2023-10-26	4.720	4.790	4.700	4.750	4.666	7,973,971
2023-10-25	4.670	4.790	4.670	4.780	4.695	12,939,400
2023-10-24	4.480	4.620	4.440	4.610	4.528	8,019,304
2023-10-23	4.570	4.570	4.420	4.460	4.381	6,254,456
2023-10-20	4.540	4.620	4.530	4.560	4.479	5,014,881
2023-10-19	4.560	4.650	4.540	4.560	4.479	6,301,500
2023-10-18	4.640	4.650	4.570	4.570	4.489	6,203,678
2023-10-17	4.680	4.700	4.620	4.640	4.558	5,307,776
2023-10-16	4.750	4.750	4.660	4.680	4.597	7,697,791
2023-10-13	4.710	4.750	4.660	4.730	4.646	8,349,156
2023-10-12	4.740	4.760	4.710	4.740	4.656	5,680,690
2023-10-11	4.830	4.860	4.690	4.710	4.626	13,300,143
2023-10-10	4.900	4.940	4.810	4.830	4.744	7,925,740
2023-10-09	4.950	4.950	4.850	4.890	4.803	9,824,191
2023-09-28	4.900	5.010	4.900	4.950	4.862	8,931,300
2023-09-27	4.870	4.950	4.820	4.920	4.833	10,061,702
2023-09-26	4.850	4.900	4.840	4.840	4.754	4,277,242
2023-09-25	4.910	4.940	4.840	4.850	4.764	5,050,200
2023-09-22	4.870	4.920	4.820	4.910	4.823	6,622,090
2023-09-21	4.880	4.950	4.860	4.860	4.774	4,440,370
2023-09-20	4.890	4.970	4.880	4.890	4.803	7,143,070
2023-09-19	4.900	4.970	4.890	4.910	4.823	7,325,000
2023-09-18	4.860	4.980	4.810	4.950	4.862	8,618,930
2023-09-15	4.890	4.920	4.850	4.870	4.784	8,275,000
2023-09-14	4.950	4.950	4.820	4.880	4.793	10,645,774
2023-09-13	4.910	5.010	4.890	4.950	4.862	14,690,413
2023-09-12	4.880	4.960	4.860	4.910	4.823	9,511,522
2023-09-11	4.830	4.900	4.790	4.880	4.793	10,182,380
2023-09-08	4.890	4.920	4.810	4.830	4.744	14,615,717
2023-09-07	4.930	4.940	4.860	4.910	4.823	15,029,458
2023-09-06	5.010	5.020	4.900	4.950	4.862	17,586,397
2023-09-05	5.190	5.190	5.000	5.040	4.950	23,570,882
2023-09-04	5.030	5.260	5.000	5.210	5.117	25,107,610
2023-09-01	5.160	5.200	4.970	5.010	4.921	24,494,351
2023-08-31	5.330	5.370	5.140	5.180	5.088	22,013,595
2023-08-30	5.480	5.520	5.340	5.360	5.265	28,031,244
2023-08-29	5.500	5.620	5.450	5.590	5.491	35,227,639
2023-08-28	5.730	5.880	5.400	5.510	5.412	54,541,578
2023-08-25	5.210	5.680	5.190	5.490	5.392	64,922,727
2023-08-24	5.230	5.280	5.080	5.240	5.147	27,061,387
2023-08-23	5.130	5.340	5.100	5.270	5.176	23,216,555
2023-08-22	5.200	5.240	5.010	5.130	5.039	17,552,793
2023-08-21	5.190	5.270	5.150	5.210	5.117	15,466,222
2023-08-18	5.040	5.300	5.020	5.180	5.088	23,947,872
2023-08-17	4.910	5.050	4.860	5.050	4.960	8,387,491
2023-08-16	4.970	4.970	4.910	4.910	4.823	4,797,193
2023-08-15	5.000	5.020	4.940	5.000	4.911	5,925,900
2023-08-14	4.890	5.010	4.860	5.010	4.921	6,863,842
2023-08-11	5.040	5.060	4.900	4.910	4.823	9,364,688
2023-08-10	5.060	5.100	5.030	5.040	4.950	5,672,400
2023-08-09	5.070	5.140	5.030	5.050	4.960	8,179,680
2023-08-08	5.120	5.180	5.080	5.090	5.000	6,628,905
2023-08-07	5.200	5.200	5.100	5.110	5.019	6,505,475
2023-08-04	5.270	5.290	5.160	5.170	5.078	11,020,287
2023-08-03	5.210	5.360	5.180	5.250	5.157	12,059,792
2023-08-02	5.340	5.340	5.210	5.240	5.147	10,551,315
2023-08-01	5.410	5.450	5.290	5.350	5.255	11,840,397

← NewerPage 13 of 21 · 1,218 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.