Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.730 | 4.800 | 4.660 | 4.750 | 4.613 | 4,413,009 |
| 2022-08-03 | 4.740 | 4.890 | 4.640 | 4.670 | 4.536 | 9,134,332 |
| 2022-08-02 | 5.040 | 5.040 | 4.690 | 4.720 | 4.584 | 11,750,129 |
| 2022-08-01 | 5.050 | 5.100 | 4.980 | 5.080 | 4.934 | 6,427,548 |
| 2022-07-29 | 5.080 | 5.130 | 5.030 | 5.050 | 4.905 | 5,420,880 |
| 2022-07-28 | 5.150 | 5.150 | 5.060 | 5.070 | 4.924 | 5,112,086 |
| 2022-07-27 | 5.110 | 5.150 | 5.080 | 5.100 | 4.953 | 4,936,380 |
| 2022-07-26 | 5.100 | 5.120 | 4.980 | 5.110 | 4.963 | 6,194,337 |
| 2022-07-25 | 5.180 | 5.210 | 5.040 | 5.070 | 4.924 | 10,071,882 |
| 2022-07-22 | 5.130 | 5.300 | 5.130 | 5.180 | 5.031 | 11,813,877 |
| 2022-07-21 | 5.160 | 5.180 | 5.100 | 5.130 | 4.983 | 7,057,198 |
| 2022-07-20 | 5.190 | 5.210 | 5.120 | 5.180 | 5.031 | 8,115,797 |
| 2022-07-19 | 5.160 | 5.250 | 5.130 | 5.200 | 5.051 | 10,992,504 |
| 2022-07-18 | 5.080 | 5.280 | 5.040 | 5.200 | 5.051 | 19,116,650 |
| 2022-07-15 | 4.940 | 5.110 | 4.870 | 5.010 | 4.866 | 13,262,484 |
| 2022-07-14 | 4.990 | 4.990 | 4.880 | 4.940 | 4.798 | 6,450,900 |
| 2022-07-13 | 4.780 | 4.970 | 4.770 | 4.950 | 4.808 | 12,075,104 |
| 2022-07-12 | 4.810 | 4.870 | 4.760 | 4.770 | 4.633 | 5,212,208 |
| 2022-07-11 | 4.850 | 4.860 | 4.800 | 4.840 | 4.701 | 3,798,774 |
| 2022-07-08 | 4.880 | 4.880 | 4.810 | 4.850 | 4.711 | 4,547,318 |
| 2022-07-07 | 4.750 | 4.860 | 4.720 | 4.850 | 4.711 | 6,379,612 |
| 2022-07-06 | 4.790 | 4.820 | 4.680 | 4.750 | 4.613 | 4,920,540 |
| 2022-07-05 | 4.870 | 4.890 | 4.730 | 4.820 | 4.681 | 6,514,119 |
| 2022-07-04 | 4.860 | 4.880 | 4.790 | 4.870 | 4.730 | 7,607,761 |
| 2022-07-01 | 4.810 | 4.920 | 4.770 | 4.850 | 4.711 | 9,173,780 |
| 2022-06-30 | 4.760 | 4.830 | 4.750 | 4.780 | 4.643 | 5,011,000 |
| 2022-06-29 | 4.930 | 4.950 | 4.750 | 4.780 | 4.643 | 7,557,199 |
| 2022-06-28 | 4.840 | 4.920 | 4.800 | 4.910 | 4.769 | 7,981,599 |
| 2022-06-27 | 4.830 | 4.840 | 4.770 | 4.820 | 4.681 | 4,892,680 |
| 2022-06-24 | 4.790 | 4.830 | 4.750 | 4.810 | 4.672 | 4,850,784 |
| 2022-06-23 | 4.790 | 4.830 | 4.700 | 4.830 | 4.638 | 6,432,235 |
| 2022-06-22 | 4.840 | 4.840 | 4.750 | 4.750 | 4.561 | 3,718,223 |
| 2022-06-21 | 4.850 | 4.890 | 4.770 | 4.840 | 4.647 | 4,787,311 |
| 2022-06-20 | 4.820 | 4.870 | 4.730 | 4.870 | 4.676 | 4,994,886 |
| 2022-06-17 | 4.800 | 4.830 | 4.710 | 4.790 | 4.599 | 5,522,293 |
| 2022-06-16 | 4.840 | 4.900 | 4.800 | 4.840 | 4.647 | 6,083,119 |
| 2022-06-15 | 4.880 | 4.920 | 4.830 | 4.860 | 4.667 | 7,806,300 |
| 2022-06-14 | 4.800 | 4.890 | 4.670 | 4.890 | 4.695 | 8,505,669 |
| 2022-06-13 | 4.810 | 4.880 | 4.750 | 4.820 | 4.628 | 6,481,276 |
| 2022-06-10 | 4.780 | 4.870 | 4.770 | 4.840 | 4.647 | 6,114,269 |
| 2022-06-09 | 4.870 | 4.920 | 4.770 | 4.800 | 4.609 | 8,160,612 |
| 2022-06-08 | 4.910 | 5.010 | 4.820 | 4.920 | 4.724 | 11,852,877 |
| 2022-06-07 | 4.960 | 4.960 | 4.810 | 4.910 | 4.715 | 9,009,239 |
| 2022-06-06 | 5.000 | 5.020 | 4.910 | 4.950 | 4.753 | 10,076,324 |
| 2022-06-02 | 4.980 | 5.010 | 4.890 | 5.000 | 4.801 | 10,386,439 |
| 2022-06-01 | 5.000 | 5.030 | 4.880 | 4.990 | 4.791 | 14,852,380 |
| 2022-05-31 | 5.130 | 5.150 | 4.920 | 5.030 | 4.830 | 21,247,262 |
| 2022-05-30 | 4.910 | 5.220 | 4.860 | 5.100 | 4.897 | 34,359,901 |
| 2022-05-27 | 4.700 | 5.130 | 4.600 | 4.890 | 4.695 | 30,105,900 |
| 2022-05-26 | 4.690 | 4.780 | 4.610 | 4.650 | 4.465 | 14,453,308 |
| 2022-05-25 | 4.370 | 4.950 | 4.360 | 4.740 | 4.551 | 21,276,760 |
| 2022-05-24 | 4.570 | 4.570 | 4.350 | 4.350 | 4.177 | 6,743,007 |
| 2022-05-23 | 4.460 | 4.570 | 4.460 | 4.560 | 4.379 | 6,253,655 |
| 2022-05-20 | 4.460 | 4.510 | 4.440 | 4.490 | 4.311 | 6,806,457 |
| 2022-05-19 | 4.390 | 4.480 | 4.310 | 4.460 | 4.283 | 7,691,351 |
| 2022-05-18 | 4.420 | 4.590 | 4.380 | 4.490 | 4.311 | 10,297,406 |
| 2022-05-17 | 4.370 | 4.410 | 4.330 | 4.380 | 4.206 | 3,434,347 |
| 2022-05-16 | 4.470 | 4.480 | 4.370 | 4.410 | 4.235 | 4,491,036 |
| 2022-05-13 | 4.430 | 4.450 | 4.360 | 4.440 | 4.263 | 3,567,190 |
| 2022-05-12 | 4.320 | 4.460 | 4.320 | 4.420 | 4.244 | 5,649,124 |
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.