Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.180 | 5.180 | 5.110 | 5.180 | 4.974 | 9,519,991 |
| 2022-02-08 | 5.060 | 5.150 | 5.040 | 5.150 | 4.945 | 8,398,153 |
| 2022-02-07 | 4.980 | 5.160 | 4.910 | 5.060 | 4.859 | 11,521,128 |
| 2022-01-28 | 4.790 | 4.950 | 4.750 | 4.910 | 4.715 | 9,770,016 |
| 2022-01-27 | 4.930 | 4.960 | 4.760 | 4.780 | 4.590 | 8,232,034 |
| 2022-01-26 | 4.950 | 5.000 | 4.850 | 4.950 | 4.753 | 10,082,890 |
| 2022-01-25 | 5.190 | 5.230 | 4.910 | 4.910 | 4.715 | 11,760,466 |
| 2022-01-24 | 5.140 | 5.310 | 5.080 | 5.230 | 5.022 | 10,849,121 |
| 2022-01-21 | 5.130 | 5.170 | 5.050 | 5.160 | 4.955 | 8,992,141 |
| 2022-01-20 | 5.410 | 5.430 | 5.110 | 5.130 | 4.926 | 16,541,092 |
| 2022-01-19 | 5.240 | 5.520 | 5.240 | 5.400 | 5.185 | 14,655,401 |
| 2022-01-18 | 5.450 | 5.470 | 5.230 | 5.250 | 5.041 | 12,771,942 |
| 2022-01-17 | 5.340 | 5.450 | 5.330 | 5.420 | 5.204 | 9,002,660 |
| 2022-01-14 | 5.460 | 5.500 | 5.320 | 5.340 | 5.127 | 12,938,053 |
| 2022-01-13 | 5.530 | 5.580 | 5.460 | 5.470 | 5.252 | 13,189,219 |
| 2022-01-12 | 5.560 | 5.690 | 5.480 | 5.550 | 5.329 | 15,424,492 |
| 2022-01-11 | 5.540 | 5.750 | 5.450 | 5.480 | 5.262 | 17,686,308 |
| 2022-01-10 | 5.480 | 5.610 | 5.440 | 5.520 | 5.300 | 14,014,915 |
| 2022-01-07 | 5.630 | 5.820 | 5.480 | 5.530 | 5.310 | 22,008,477 |
| 2022-01-06 | 5.450 | 5.700 | 5.440 | 5.630 | 5.406 | 17,086,428 |
| 2022-01-05 | 5.590 | 5.610 | 5.420 | 5.490 | 5.272 | 17,067,792 |
| 2022-01-04 | 5.550 | 5.710 | 5.480 | 5.620 | 5.396 | 22,037,034 |
| 2021-12-31 | 5.390 | 5.620 | 5.360 | 5.540 | 5.320 | 19,829,877 |
| 2021-12-30 | 5.380 | 5.490 | 5.350 | 5.390 | 5.175 | 13,408,484 |
| 2021-12-29 | 5.400 | 5.460 | 5.290 | 5.340 | 5.127 | 13,544,774 |
| 2021-12-28 | 5.210 | 5.480 | 5.170 | 5.380 | 5.166 | 16,806,781 |
| 2021-12-27 | 5.110 | 5.420 | 5.080 | 5.240 | 5.031 | 16,179,690 |
| 2021-12-24 | 5.370 | 5.380 | 5.100 | 5.100 | 4.897 | 16,112,671 |
| 2021-12-23 | 5.350 | 5.390 | 5.310 | 5.330 | 5.118 | 11,457,083 |
| 2021-12-22 | 5.530 | 5.550 | 5.370 | 5.430 | 5.214 | 18,142,811 |
| 2021-12-21 | 5.330 | 5.540 | 5.330 | 5.500 | 5.281 | 18,969,189 |
| 2021-12-20 | 5.370 | 5.410 | 5.280 | 5.340 | 5.127 | 15,757,063 |
| 2021-12-17 | 5.390 | 5.460 | 5.320 | 5.380 | 5.166 | 19,237,588 |
| 2021-12-16 | 5.220 | 5.540 | 5.200 | 5.410 | 5.195 | 32,196,458 |
| 2021-12-15 | 5.140 | 5.250 | 5.120 | 5.190 | 4.983 | 14,251,085 |
| 2021-12-14 | 5.060 | 5.130 | 4.990 | 5.130 | 4.926 | 9,847,842 |
| 2021-12-13 | 5.060 | 5.110 | 5.000 | 5.080 | 4.878 | 9,900,870 |
| 2021-12-10 | 5.080 | 5.130 | 5.010 | 5.040 | 4.839 | 8,261,150 |
| 2021-12-09 | 5.080 | 5.150 | 5.050 | 5.100 | 4.897 | 10,747,938 |
| 2021-12-08 | 4.990 | 5.210 | 4.990 | 5.090 | 4.887 | 14,182,427 |
| 2021-12-07 | 5.080 | 5.110 | 4.910 | 4.980 | 4.782 | 13,114,947 |
| 2021-12-06 | 5.190 | 5.230 | 5.070 | 5.080 | 4.878 | 11,471,216 |
| 2021-12-03 | 5.230 | 5.280 | 5.180 | 5.220 | 5.012 | 9,389,042 |
| 2021-12-02 | 5.270 | 5.290 | 5.200 | 5.210 | 5.003 | 11,352,035 |
| 2021-12-01 | 5.250 | 5.300 | 5.150 | 5.290 | 5.079 | 13,646,430 |
| 2021-11-30 | 5.130 | 5.230 | 5.090 | 5.200 | 4.993 | 13,045,235 |
| 2021-11-29 | 5.080 | 5.150 | 5.040 | 5.080 | 4.878 | 13,836,916 |
| 2021-11-26 | 5.060 | 5.310 | 5.000 | 5.170 | 4.964 | 23,135,279 |
| 2021-11-25 | 4.960 | 5.160 | 4.920 | 5.060 | 4.859 | 16,440,002 |
| 2021-11-24 | 5.000 | 5.020 | 4.930 | 4.960 | 4.763 | 8,465,567 |
| 2021-11-23 | 5.020 | 5.060 | 4.960 | 4.980 | 4.782 | 7,416,200 |
| 2021-11-22 | 5.040 | 5.060 | 4.960 | 5.010 | 4.811 | 8,931,429 |
| 2021-11-19 | 4.990 | 5.040 | 4.900 | 5.040 | 4.839 | 12,028,020 |
| 2021-11-18 | 5.000 | 5.050 | 4.920 | 4.950 | 4.753 | 9,894,504 |
| 2021-11-17 | 4.890 | 5.050 | 4.890 | 5.010 | 4.811 | 11,507,796 |
| 2021-11-16 | 5.000 | 5.010 | 4.890 | 4.900 | 4.705 | 11,197,437 |
| 2021-11-15 | 4.910 | 5.040 | 4.860 | 5.020 | 4.820 | 11,771,109 |
| 2021-11-12 | 4.870 | 4.940 | 4.850 | 4.930 | 4.734 | 10,279,635 |
| 2021-11-11 | 4.820 | 4.930 | 4.800 | 4.890 | 4.695 | 12,785,890 |
| 2021-11-10 | 4.780 | 4.850 | 4.720 | 4.840 | 4.647 | 12,086,262 |
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.