Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.410 | 4.460 | 4.310 | 4.340 | 4.167 | 8,547,804 |
| 2022-05-10 | 4.220 | 4.430 | 4.210 | 4.410 | 4.235 | 8,195,283 |
| 2022-05-09 | 4.180 | 4.320 | 4.160 | 4.260 | 4.090 | 6,423,600 |
| 2022-05-06 | 4.190 | 4.220 | 4.100 | 4.150 | 3.985 | 7,138,171 |
| 2022-05-05 | 4.220 | 4.310 | 4.190 | 4.280 | 4.110 | 7,144,039 |
| 2022-04-29 | 4.090 | 4.270 | 4.090 | 4.250 | 4.081 | 8,710,153 |
| 2022-04-28 | 4.110 | 4.150 | 4.010 | 4.080 | 3.918 | 7,617,055 |
| 2022-04-27 | 4.040 | 4.180 | 3.940 | 4.170 | 4.004 | 8,032,575 |
| 2022-04-26 | 4.240 | 4.270 | 4.020 | 4.040 | 3.879 | 9,797,878 |
| 2022-04-25 | 4.550 | 4.570 | 4.180 | 4.210 | 4.042 | 13,276,229 |
| 2022-04-22 | 4.670 | 4.730 | 4.630 | 4.680 | 4.494 | 6,160,513 |
| 2022-04-21 | 4.930 | 4.960 | 4.670 | 4.710 | 4.523 | 12,876,404 |
| 2022-04-20 | 4.950 | 5.080 | 4.900 | 4.980 | 4.782 | 10,912,715 |
| 2022-04-19 | 4.900 | 5.030 | 4.850 | 4.950 | 4.753 | 10,126,756 |
| 2022-04-18 | 4.850 | 4.930 | 4.730 | 4.920 | 4.724 | 7,523,272 |
| 2022-04-15 | 5.090 | 5.100 | 4.850 | 4.870 | 4.676 | 15,570,507 |
| 2022-04-14 | 5.060 | 5.150 | 5.020 | 5.110 | 4.907 | 8,594,529 |
| 2022-04-13 | 5.010 | 5.130 | 4.990 | 5.050 | 4.849 | 6,473,685 |
| 2022-04-12 | 5.010 | 5.080 | 4.920 | 5.070 | 4.868 | 6,815,622 |
| 2022-04-11 | 5.150 | 5.150 | 4.940 | 4.980 | 4.782 | 9,016,750 |
| 2022-04-08 | 5.130 | 5.180 | 5.040 | 5.160 | 4.955 | 8,416,718 |
| 2022-04-07 | 5.270 | 5.270 | 5.100 | 5.110 | 4.907 | 9,267,469 |
| 2022-04-06 | 5.170 | 5.270 | 5.140 | 5.270 | 5.060 | 8,532,134 |
| 2022-04-01 | 5.180 | 5.200 | 5.120 | 5.180 | 4.974 | 7,883,844 |
| 2022-03-31 | 5.110 | 5.210 | 5.100 | 5.190 | 4.983 | 10,533,297 |
| 2022-03-30 | 5.010 | 5.130 | 5.000 | 5.120 | 4.916 | 7,557,010 |
| 2022-03-29 | 5.040 | 5.100 | 4.950 | 5.010 | 4.811 | 7,546,100 |
| 2022-03-28 | 5.020 | 5.100 | 4.940 | 5.060 | 4.859 | 6,747,640 |
| 2022-03-25 | 5.000 | 5.110 | 4.990 | 5.030 | 4.830 | 7,307,156 |
| 2022-03-24 | 5.050 | 5.070 | 4.970 | 5.010 | 4.811 | 7,643,144 |
| 2022-03-23 | 5.160 | 5.190 | 5.070 | 5.100 | 4.897 | 8,159,127 |
| 2022-03-22 | 5.140 | 5.190 | 5.100 | 5.150 | 4.945 | 6,201,593 |
| 2022-03-21 | 5.070 | 5.210 | 5.030 | 5.200 | 4.993 | 10,939,556 |
| 2022-03-18 | 4.950 | 5.070 | 4.920 | 5.060 | 4.859 | 9,946,003 |
| 2022-03-17 | 4.980 | 5.040 | 4.930 | 4.950 | 4.753 | 10,943,997 |
| 2022-03-16 | 4.840 | 4.950 | 4.720 | 4.940 | 4.743 | 10,048,895 |
| 2022-03-15 | 5.030 | 5.090 | 4.790 | 4.800 | 4.609 | 13,399,236 |
| 2022-03-14 | 5.330 | 5.350 | 5.080 | 5.080 | 4.878 | 13,461,456 |
| 2022-03-11 | 5.330 | 5.390 | 5.180 | 5.360 | 5.147 | 11,148,475 |
| 2022-03-10 | 5.310 | 5.480 | 5.300 | 5.400 | 5.185 | 14,746,466 |
| 2022-03-09 | 5.260 | 5.340 | 5.010 | 5.220 | 5.012 | 12,857,835 |
| 2022-03-08 | 5.450 | 5.480 | 5.230 | 5.240 | 5.031 | 12,081,109 |
| 2022-03-07 | 5.460 | 5.540 | 5.370 | 5.410 | 5.195 | 11,701,625 |
| 2022-03-04 | 5.560 | 5.570 | 5.410 | 5.460 | 5.243 | 16,106,802 |
| 2022-03-03 | 5.610 | 5.710 | 5.550 | 5.580 | 5.358 | 12,440,723 |
| 2022-03-02 | 5.610 | 5.660 | 5.550 | 5.630 | 5.406 | 9,151,074 |
| 2022-03-01 | 5.610 | 5.640 | 5.550 | 5.630 | 5.406 | 9,888,380 |
| 2022-02-28 | 5.470 | 5.670 | 5.430 | 5.600 | 5.377 | 13,896,602 |
| 2022-02-25 | 5.480 | 5.620 | 5.470 | 5.510 | 5.291 | 11,902,934 |
| 2022-02-24 | 5.510 | 5.670 | 5.350 | 5.480 | 5.262 | 17,681,801 |
| 2022-02-23 | 5.600 | 5.610 | 5.490 | 5.520 | 5.300 | 10,810,849 |
| 2022-02-22 | 5.660 | 5.660 | 5.520 | 5.580 | 5.358 | 13,032,674 |
| 2022-02-21 | 5.650 | 5.680 | 5.570 | 5.660 | 5.435 | 15,366,265 |
| 2022-02-18 | 5.580 | 5.680 | 5.460 | 5.650 | 5.425 | 19,307,025 |
| 2022-02-17 | 5.490 | 5.740 | 5.460 | 5.600 | 5.377 | 33,859,294 |
| 2022-02-16 | 5.260 | 5.500 | 5.250 | 5.500 | 5.281 | 24,207,148 |
| 2022-02-15 | 5.260 | 5.300 | 5.170 | 5.240 | 5.031 | 9,075,994 |
| 2022-02-14 | 5.260 | 5.290 | 5.170 | 5.230 | 5.022 | 10,063,152 |
| 2022-02-11 | 5.340 | 5.390 | 5.240 | 5.260 | 5.051 | 12,777,471 |
| 2022-02-10 | 5.350 | 5.450 | 5.240 | 5.370 | 5.156 | 24,196,725 |
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.