Scimee Sci &Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.290	4.410	4.250	4.380	4.254	5,397,172
2022-11-03	4.250	4.300	4.240	4.270	4.147	2,622,169
2022-11-02	4.240	4.350	4.200	4.280	4.157	5,831,644
2022-11-01	4.150	4.240	4.110	4.230	4.108	5,731,300
2022-10-31	4.100	4.180	4.070	4.120	4.002	4,150,603
2022-10-28	4.300	4.300	4.080	4.100	3.982	8,620,951
2022-10-27	4.320	4.350	4.300	4.310	4.186	4,815,412
2022-10-26	4.310	4.390	4.300	4.360	4.235	3,751,802
2022-10-25	4.270	4.330	4.200	4.290	4.167	4,352,236
2022-10-24	4.410	4.450	4.300	4.300	4.176	4,806,259
2022-10-21	4.380	4.460	4.380	4.410	4.283	4,363,300
2022-10-20	4.400	4.450	4.360	4.390	4.264	3,604,000
2022-10-19	4.420	4.470	4.410	4.420	4.293	3,674,469
2022-10-18	4.450	4.450	4.400	4.430	4.303	4,115,695
2022-10-17	4.340	4.440	4.320	4.440	4.312	4,607,709
2022-10-14	4.350	4.400	4.330	4.370	4.244	4,325,173
2022-10-13	4.320	4.360	4.280	4.320	4.196	5,123,558
2022-10-12	4.210	4.330	4.180	4.320	4.196	3,877,402
2022-10-11	4.200	4.240	4.140	4.240	4.118	3,134,886
2022-10-10	4.250	4.280	4.140	4.170	4.050	3,125,656
2022-09-30	4.350	4.360	4.210	4.220	4.099	6,508,724
2022-09-29	4.400	4.410	4.270	4.360	4.235	3,849,431
2022-09-28	4.390	4.440	4.310	4.310	4.186	4,025,748
2022-09-27	4.310	4.420	4.310	4.410	4.283	3,235,815
2022-09-26	4.480	4.490	4.290	4.310	4.186	5,952,833
2022-09-23	4.540	4.540	4.410	4.470	4.342	4,792,916
2022-09-22	4.520	4.580	4.500	4.510	4.380	3,770,540
2022-09-21	4.510	4.560	4.420	4.560	4.429	4,270,316
2022-09-20	4.530	4.600	4.480	4.510	4.380	6,164,039
2022-09-19	4.630	4.640	4.480	4.480	4.351	5,186,674
2022-09-16	4.810	4.820	4.610	4.630	4.497	7,390,135
2022-09-15	4.950	4.990	4.770	4.810	4.672	6,686,469
2022-09-14	4.960	5.010	4.890	4.940	4.798	5,981,039
2022-09-13	5.120	5.160	5.000	5.040	4.895	8,375,129
2022-09-09	5.080	5.180	5.050	5.120	4.973	7,195,391
2022-09-08	5.140	5.150	5.060	5.070	4.924	4,807,689
2022-09-07	5.150	5.150	5.060	5.130	4.983	5,384,071
2022-09-06	5.140	5.140	5.050	5.130	4.983	7,192,607
2022-09-05	5.000	5.120	4.960	5.100	4.953	8,357,261
2022-09-02	4.930	5.030	4.870	5.000	4.856	5,653,684
2022-09-01	4.940	4.980	4.850	4.870	4.730	5,892,967
2022-08-31	5.090	5.100	4.900	4.920	4.779	8,145,042
2022-08-30	5.110	5.160	5.040	5.080	4.934	6,101,893
2022-08-29	4.980	5.120	4.930	5.120	4.973	7,572,497
2022-08-26	5.100	5.120	5.020	5.020	4.876	6,527,777
2022-08-25	5.100	5.130	4.990	5.080	4.934	8,355,911
2022-08-24	5.140	5.160	5.040	5.080	4.934	7,647,695
2022-08-23	5.020	5.140	4.970	5.130	4.983	9,818,776
2022-08-22	5.020	5.030	4.930	5.010	4.866	5,646,610
2022-08-19	4.990	5.040	4.950	5.000	4.856	6,396,469
2022-08-18	4.980	5.000	4.930	4.990	4.847	5,527,738
2022-08-17	4.950	5.010	4.930	4.960	4.817	6,059,488
2022-08-16	4.900	4.950	4.870	4.930	4.788	5,437,000
2022-08-15	4.870	4.900	4.820	4.890	4.749	4,777,076
2022-08-12	4.860	4.920	4.830	4.860	4.720	5,441,118
2022-08-11	4.810	4.870	4.790	4.860	4.720	5,382,341
2022-08-10	4.720	4.810	4.710	4.790	4.652	5,052,539
2022-08-09	4.770	4.780	4.730	4.740	4.604	3,843,064
2022-08-08	4.760	4.770	4.710	4.770	4.633	4,494,738
2022-08-05	4.730	4.790	4.680	4.760	4.623	5,056,059

← NewerPage 17 of 21 · 1,219 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.