Scimee Sci &Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.700	4.790	4.690	4.740	4.604	7,718,133
2023-02-03	4.720	4.750	4.660	4.740	4.604	10,741,075
2023-02-02	4.700	4.710	4.640	4.680	4.546	7,624,123
2023-02-01	4.580	4.700	4.580	4.690	4.555	11,585,081
2023-01-31	4.600	4.600	4.530	4.570	4.439	11,772,047
2023-01-30	4.480	4.490	4.410	4.490	4.361	7,017,729
2023-01-20	4.370	4.450	4.360	4.440	4.312	5,170,754
2023-01-19	4.340	4.370	4.310	4.370	4.244	3,478,500
2023-01-18	4.310	4.360	4.290	4.330	4.206	3,385,047
2023-01-17	4.320	4.330	4.280	4.300	4.176	3,025,243
2023-01-16	4.280	4.330	4.230	4.310	4.186	6,528,024
2023-01-13	4.290	4.300	4.260	4.260	4.138	3,022,400
2023-01-12	4.260	4.300	4.250	4.270	4.147	2,360,620
2023-01-11	4.290	4.310	4.250	4.260	4.138	1,784,656
2023-01-10	4.330	4.340	4.280	4.290	4.167	2,616,400
2023-01-09	4.340	4.350	4.310	4.340	4.215	3,474,400
2023-01-06	4.360	4.360	4.280	4.300	4.176	3,320,980
2023-01-05	4.350	4.370	4.330	4.330	4.206	3,352,933
2023-01-04	4.340	4.380	4.330	4.350	4.225	3,849,793
2023-01-03	4.280	4.350	4.250	4.350	4.225	4,669,971
2022-12-30	4.210	4.290	4.190	4.280	4.157	4,017,720
2022-12-29	4.210	4.230	4.160	4.180	4.060	4,718,539
2022-12-28	4.250	4.260	4.190	4.200	4.079	4,008,511
2022-12-27	4.280	4.290	4.230	4.240	4.118	3,572,409
2022-12-26	4.240	4.270	4.220	4.270	4.147	3,371,136
2022-12-23	4.200	4.270	4.190	4.220	4.099	3,636,293
2022-12-22	4.310	4.380	4.210	4.230	4.108	4,392,811
2022-12-21	4.360	4.380	4.270	4.310	4.186	2,902,090
2022-12-20	4.340	4.390	4.280	4.360	4.235	3,242,290
2022-12-19	4.470	4.490	4.310	4.340	4.215	5,636,205
2022-12-16	4.510	4.530	4.460	4.470	4.342	4,076,839
2022-12-15	4.520	4.560	4.510	4.530	4.400	2,747,248
2022-12-14	4.540	4.580	4.510	4.520	4.390	3,756,607
2022-12-13	4.550	4.590	4.520	4.550	4.419	4,119,354
2022-12-12	4.570	4.590	4.520	4.550	4.419	4,706,000
2022-12-09	4.640	4.650	4.570	4.580	4.448	6,316,310
2022-12-08	4.700	4.700	4.620	4.640	4.507	6,690,559
2022-12-07	4.670	4.720	4.640	4.690	4.555	7,341,454
2022-12-06	4.760	4.770	4.670	4.700	4.565	13,036,963
2022-12-05	4.680	4.830	4.630	4.800	4.662	23,571,899
2022-12-02	4.580	4.630	4.550	4.620	4.487	8,593,075
2022-12-01	4.580	4.650	4.560	4.580	4.448	15,506,727
2022-11-30	4.680	4.700	4.610	4.640	4.507	11,673,147
2022-11-29	4.690	4.710	4.620	4.690	4.555	16,350,528
2022-11-28	4.620	4.740	4.550	4.730	4.594	17,448,734
2022-11-25	4.660	4.820	4.610	4.650	4.516	21,307,064
2022-11-24	4.830	4.830	4.640	4.670	4.536	30,860,923
2022-11-23	4.580	5.170	4.570	4.950	4.808	50,532,324
2022-11-22	4.520	4.860	4.480	4.670	4.536	29,130,311
2022-11-21	4.490	4.530	4.430	4.510	4.380	4,441,880
2022-11-18	4.560	4.560	4.470	4.480	4.351	4,079,362
2022-11-17	4.520	4.520	4.450	4.520	4.390	3,502,270
2022-11-16	4.490	4.560	4.490	4.500	4.371	4,566,724
2022-11-15	4.450	4.490	4.420	4.490	4.361	4,679,739
2022-11-14	4.450	4.490	4.420	4.450	4.322	3,863,760
2022-11-11	4.510	4.530	4.440	4.460	4.332	5,032,425
2022-11-10	4.440	4.460	4.370	4.450	4.322	3,453,609
2022-11-09	4.440	4.480	4.400	4.440	4.312	4,232,417
2022-11-08	4.440	4.500	4.390	4.440	4.312	6,755,753
2022-11-07	4.390	4.450	4.370	4.400	4.274	6,332,752

← NewerPage 16 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.