Scimee Sci &Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.500	4.570	4.470	4.570	4.439	8,329,992
2023-04-28	4.430	4.530	4.390	4.520	4.390	10,449,721
2023-04-27	4.390	4.440	4.370	4.420	4.293	9,613,292
2023-04-26	4.340	4.440	4.270	4.390	4.264	12,538,100
2023-04-25	4.390	4.420	4.240	4.310	4.186	19,188,634
2023-04-24	4.790	4.790	4.340	4.400	4.274	35,759,899
2023-04-21	5.010	5.040	4.880	4.900	4.759	7,408,188
2023-04-20	5.050	5.070	4.960	5.010	4.866	6,060,528
2023-04-19	5.060	5.110	5.010	5.070	4.924	7,198,437
2023-04-18	5.150	5.170	5.030	5.080	4.934	11,201,973
2023-04-17	5.050	5.140	5.020	5.120	4.973	15,320,402
2023-04-14	4.820	5.120	4.810	5.080	4.934	15,709,994
2023-04-13	4.780	4.870	4.780	4.810	4.672	7,750,203
2023-04-12	4.710	4.810	4.690	4.790	4.652	7,572,250
2023-04-11	4.710	4.720	4.640	4.710	4.575	6,125,900
2023-04-10	4.810	4.820	4.690	4.700	4.565	7,418,883
2023-04-07	4.840	4.850	4.790	4.810	4.672	5,129,293
2023-04-06	4.850	4.850	4.780	4.840	4.701	5,730,009
2023-04-04	4.880	4.910	4.830	4.840	4.701	7,129,701
2023-04-03	4.790	4.880	4.780	4.880	4.740	7,333,656
2023-03-31	4.780	4.820	4.730	4.790	4.652	6,431,067
2023-03-30	4.830	4.840	4.730	4.730	4.594	5,068,166
2023-03-29	4.890	4.900	4.800	4.810	4.672	5,743,965
2023-03-28	4.950	4.960	4.880	4.890	4.749	6,670,583
2023-03-27	5.040	5.060	4.890	4.940	4.798	9,438,544
2023-03-24	5.030	5.150	5.010	5.040	4.895	8,046,084
2023-03-23	5.090	5.100	5.010	5.040	4.895	6,836,331
2023-03-22	5.060	5.150	5.050	5.100	4.953	8,492,207
2023-03-21	4.960	5.060	4.940	5.050	4.905	7,476,528
2023-03-20	4.980	5.050	4.940	4.970	4.827	10,860,111
2023-03-17	4.900	5.000	4.890	4.960	4.817	7,381,251
2023-03-16	4.940	4.990	4.870	4.880	4.740	7,343,521
2023-03-15	4.900	5.030	4.890	5.000	4.856	8,756,290
2023-03-14	4.940	4.960	4.840	4.890	4.749	9,542,600
2023-03-13	4.930	5.030	4.890	4.970	4.827	11,034,411
2023-03-10	5.100	5.100	4.960	4.980	4.837	10,321,966
2023-03-09	5.030	5.110	4.970	5.080	4.934	10,341,139
2023-03-08	5.010	5.030	4.960	5.010	4.866	11,000,414
2023-03-07	5.070	5.150	5.000	5.000	4.856	16,790,969
2023-03-06	5.040	5.150	5.010	5.050	4.905	19,313,514
2023-03-03	4.910	5.000	4.890	4.990	4.847	11,584,263
2023-03-02	4.950	4.950	4.890	4.910	4.769	9,199,954
2023-03-01	4.830	4.980	4.800	4.920	4.779	14,768,735
2023-02-28	4.750	4.840	4.740	4.810	4.672	9,170,309
2023-02-27	4.760	4.850	4.720	4.730	4.594	8,955,161
2023-02-24	4.780	4.780	4.710	4.750	4.613	5,462,331
2023-02-23	4.790	4.790	4.730	4.760	4.623	4,285,888
2023-02-22	4.760	4.780	4.740	4.770	4.633	3,919,213
2023-02-21	4.790	4.800	4.730	4.780	4.643	4,308,500
2023-02-20	4.750	4.770	4.680	4.750	4.613	6,196,042
2023-02-17	4.720	4.780	4.690	4.730	4.594	9,436,371
2023-02-16	4.810	4.840	4.670	4.710	4.575	9,919,638
2023-02-15	4.830	4.860	4.800	4.810	4.672	5,109,021
2023-02-14	4.840	4.850	4.790	4.820	4.681	5,264,972
2023-02-13	4.840	4.850	4.800	4.830	4.691	5,881,819
2023-02-10	4.770	4.850	4.760	4.830	4.691	9,640,813
2023-02-09	4.730	4.770	4.700	4.760	4.623	9,333,053
2023-02-08	4.760	4.780	4.690	4.730	4.594	6,706,039
2023-02-07	4.750	4.770	4.690	4.760	4.623	6,364,472
2023-02-06	4.700	4.790	4.690	4.740	4.604	7,718,133

← NewerPage 15 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.