Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.850 | 4.940 | 4.750 | 4.810 | 4.619 | 14,739,100 |
| 2021-11-08 | 4.700 | 4.890 | 4.700 | 4.840 | 4.647 | 20,877,447 |
| 2021-11-05 | 4.710 | 4.720 | 4.620 | 4.670 | 4.484 | 13,361,649 |
| 2021-11-04 | 4.540 | 4.710 | 4.510 | 4.700 | 4.513 | 15,004,897 |
| 2021-11-03 | 4.520 | 4.560 | 4.450 | 4.540 | 4.359 | 8,208,472 |
| 2021-11-02 | 4.710 | 4.720 | 4.480 | 4.520 | 4.340 | 11,894,438 |
| 2021-11-01 | 4.620 | 4.700 | 4.560 | 4.690 | 4.503 | 8,103,647 |
| 2021-10-29 | 4.550 | 4.670 | 4.530 | 4.630 | 4.446 | 8,658,055 |
| 2021-10-28 | 4.620 | 4.690 | 4.520 | 4.520 | 4.340 | 9,495,379 |
| 2021-10-27 | 4.670 | 4.700 | 4.570 | 4.690 | 4.503 | 10,666,055 |
| 2021-10-26 | 4.820 | 4.870 | 4.730 | 4.740 | 4.551 | 11,660,502 |
| 2021-10-25 | 4.680 | 4.720 | 4.630 | 4.680 | 4.494 | 7,393,755 |
| 2021-10-22 | 4.750 | 4.830 | 4.650 | 4.680 | 4.494 | 8,373,550 |
| 2021-10-21 | 4.920 | 4.930 | 4.760 | 4.760 | 4.571 | 9,715,581 |
| 2021-10-20 | 4.890 | 4.960 | 4.850 | 4.900 | 4.705 | 9,239,261 |
| 2021-10-19 | 4.830 | 4.940 | 4.780 | 4.910 | 4.715 | 11,841,529 |
| 2021-10-18 | 4.830 | 4.980 | 4.780 | 4.880 | 4.686 | 15,692,654 |
| 2021-10-15 | 4.770 | 4.820 | 4.680 | 4.780 | 4.590 | 10,421,472 |
| 2021-10-14 | 4.810 | 4.850 | 4.700 | 4.800 | 4.609 | 9,085,654 |
← NewerPage 21 of 21 · 1,219 trading days
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.