Scimee Sci &Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.390	5.460	5.330	5.430	5.334	14,686,100
2023-07-28	5.330	5.420	5.260	5.380	5.284	15,533,847
2023-07-27	5.380	5.390	5.310	5.340	5.245	9,778,103
2023-07-26	5.300	5.420	5.260	5.380	5.284	17,368,260
2023-07-25	5.170	5.310	5.150	5.300	5.206	12,522,500
2023-07-24	5.140	5.210	5.080	5.140	5.049	9,046,000
2023-07-21	5.240	5.310	5.130	5.150	5.059	11,313,398
2023-07-20	5.390	5.420	5.210	5.240	5.147	17,319,153
2023-07-19	5.350	5.590	5.340	5.430	5.334	26,422,503
2023-07-18	5.300	5.450	5.240	5.360	5.265	19,159,484
2023-07-17	5.150	5.350	5.100	5.330	5.235	19,118,016
2023-07-14	5.180	5.210	5.130	5.170	5.078	5,033,300
2023-07-13	5.180	5.220	5.150	5.180	5.088	6,084,200
2023-07-12	5.200	5.250	5.130	5.150	5.059	8,015,069
2023-07-11	5.240	5.260	5.190	5.210	5.117	5,593,202
2023-07-10	5.250	5.290	5.180	5.220	5.127	8,197,041
2023-07-07	5.140	5.320	5.110	5.230	5.137	11,836,024
2023-07-06	5.180	5.200	5.120	5.160	5.068	5,986,495
2023-07-05	5.150	5.220	5.120	5.190	5.098	8,581,040
2023-07-04	5.100	5.180	5.100	5.160	5.068	6,895,711
2023-07-03	5.100	5.210	5.100	5.130	5.039	8,323,037
2023-06-30	5.100	5.220	5.080	5.140	5.049	14,161,051
2023-06-29	4.820	5.160	4.790	5.100	5.009	24,301,908
2023-06-28	4.780	4.840	4.660	4.820	4.734	9,955,143
2023-06-27	4.670	4.830	4.670	4.780	4.695	10,652,658
2023-06-26	4.790	4.830	4.650	4.680	4.597	10,565,702
2023-06-21	4.890	4.920	4.790	4.810	4.725	10,212,195
2023-06-20	5.030	5.070	4.880	4.880	4.793	12,373,811
2023-06-19	5.020	5.100	4.960	5.050	4.960	15,760,254
2023-06-16	5.050	5.260	5.010	5.050	4.960	19,410,229
2023-06-15	5.240	5.240	5.070	5.100	4.953	29,537,089
2023-06-14	5.170	5.440	5.100	5.290	5.138	37,778,002
2023-06-13	5.200	5.280	5.130	5.170	5.021	15,878,712
2023-06-12	5.290	5.320	5.080	5.190	5.041	20,492,400
2023-06-09	5.240	5.440	5.180	5.290	5.138	29,884,598
2023-06-08	4.860	5.270	4.850	5.160	5.012	33,604,481
2023-06-07	4.800	4.930	4.780	4.880	4.740	7,402,373
2023-06-06	5.020	5.020	4.800	4.810	4.672	10,283,712
2023-06-05	5.010	5.080	4.950	5.000	4.856	7,072,576
2023-06-02	5.030	5.090	4.980	4.990	4.847	8,271,476
2023-06-01	5.050	5.120	5.010	5.020	4.876	9,313,900
2023-05-31	5.170	5.190	5.070	5.070	4.924	9,676,697
2023-05-30	5.150	5.250	5.090	5.180	5.031	14,147,477
2023-05-29	5.100	5.290	5.030	5.130	4.983	19,901,518
2023-05-26	5.020	5.140	4.970	5.100	4.953	14,476,954
2023-05-25	4.970	5.010	4.890	4.990	4.847	8,215,017
2023-05-24	4.930	5.040	4.870	4.990	4.847	8,115,100
2023-05-23	5.080	5.080	4.890	4.900	4.759	8,469,700
2023-05-22	5.000	5.050	4.950	4.970	4.827	5,304,551
2023-05-19	5.000	5.050	4.960	4.980	4.837	6,680,626
2023-05-18	5.090	5.120	4.990	5.030	4.885	8,311,149
2023-05-17	4.990	5.110	4.950	5.090	4.944	8,843,705
2023-05-16	5.050	5.060	4.960	5.010	4.866	8,295,212
2023-05-15	5.000	5.060	4.900	5.040	4.895	10,743,820
2023-05-12	5.050	5.090	4.980	5.020	4.876	12,814,502
2023-05-11	5.050	5.170	5.000	5.080	4.934	19,392,025
2023-05-10	4.870	5.070	4.860	5.040	4.895	21,019,270
2023-05-09	4.740	5.120	4.680	4.940	4.798	31,911,781
2023-05-08	4.550	4.740	4.540	4.710	4.575	11,952,301
2023-05-05	4.560	4.600	4.500	4.560	4.429	8,491,910

← NewerPage 14 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.