Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.150 | 5.200 | 5.100 | 5.120 | 5.092 | 11,883,792 |
| 2025-01-21 | 5.270 | 5.300 | 5.140 | 5.170 | 5.141 | 14,576,800 |
| 2025-01-20 | 5.250 | 5.280 | 5.160 | 5.260 | 5.231 | 19,093,260 |
| 2025-01-17 | 5.180 | 5.240 | 5.110 | 5.170 | 5.141 | 18,217,384 |
| 2025-01-16 | 5.280 | 5.310 | 5.140 | 5.220 | 5.191 | 35,809,377 |
| 2025-01-15 | 5.140 | 5.190 | 5.050 | 5.140 | 5.111 | 22,746,506 |
| 2025-01-14 | 4.850 | 5.140 | 4.850 | 5.110 | 5.082 | 26,607,505 |
| 2025-01-13 | 4.780 | 4.900 | 4.650 | 4.830 | 4.803 | 19,191,156 |
| 2025-01-10 | 5.060 | 5.090 | 4.850 | 4.860 | 4.833 | 26,550,640 |
| 2025-01-09 | 5.120 | 5.160 | 5.070 | 5.090 | 5.062 | 18,212,200 |
| 2025-01-08 | 5.230 | 5.240 | 4.960 | 5.120 | 5.092 | 29,312,400 |
| 2025-01-07 | 5.160 | 5.250 | 5.080 | 5.250 | 5.221 | 25,298,392 |
| 2025-01-06 | 5.150 | 5.200 | 4.950 | 5.180 | 5.151 | 26,444,776 |
| 2025-01-03 | 5.580 | 5.620 | 5.120 | 5.150 | 5.121 | 45,412,511 |
| 2025-01-02 | 5.780 | 5.850 | 5.480 | 5.580 | 5.549 | 44,598,228 |
| 2024-12-31 | 6.250 | 6.420 | 5.800 | 5.830 | 5.798 | 65,551,611 |
| 2024-12-30 | 6.360 | 6.770 | 6.250 | 6.350 | 6.315 | 70,468,303 |
| 2024-12-27 | 6.710 | 6.810 | 6.390 | 6.450 | 6.414 | 82,022,281 |
| 2024-12-26 | 6.410 | 7.090 | 6.310 | 6.810 | 6.772 | 101,224,804 |
| 2024-12-25 | 6.380 | 7.190 | 6.230 | 6.580 | 6.543 | 109,996,733 |
| 2024-12-24 | 6.200 | 6.780 | 6.200 | 6.380 | 6.345 | 82,907,351 |
| 2024-12-23 | 6.230 | 6.480 | 5.990 | 6.450 | 6.414 | 99,446,529 |
| 2024-12-20 | 6.330 | 6.530 | 6.150 | 6.220 | 6.185 | 89,873,582 |
| 2024-12-19 | 6.180 | 6.800 | 6.000 | 6.400 | 6.364 | 161,799,304 |
| 2024-12-18 | 5.550 | 6.430 | 5.510 | 6.430 | 6.394 | 109,204,642 |
| 2024-12-17 | 5.600 | 5.630 | 5.350 | 5.360 | 5.330 | 15,748,968 |
| 2024-12-16 | 5.650 | 5.770 | 5.570 | 5.610 | 5.579 | 10,800,202 |
| 2024-12-13 | 5.810 | 5.830 | 5.660 | 5.670 | 5.638 | 15,617,085 |
| 2024-12-12 | 5.820 | 5.840 | 5.730 | 5.830 | 5.798 | 15,185,804 |
| 2024-12-11 | 5.860 | 5.860 | 5.780 | 5.840 | 5.808 | 14,804,088 |
| 2024-12-10 | 6.060 | 6.100 | 5.790 | 5.810 | 5.778 | 24,720,476 |
| 2024-12-09 | 5.900 | 6.000 | 5.800 | 5.870 | 5.837 | 24,925,921 |
| 2024-12-06 | 5.660 | 6.100 | 5.650 | 5.960 | 5.927 | 48,475,940 |
| 2024-12-05 | 5.570 | 5.680 | 5.570 | 5.670 | 5.638 | 11,106,923 |
| 2024-12-04 | 5.730 | 5.740 | 5.580 | 5.610 | 5.579 | 13,273,563 |
| 2024-12-03 | 5.700 | 5.740 | 5.670 | 5.730 | 5.698 | 13,671,676 |
| 2024-12-02 | 5.700 | 5.720 | 5.640 | 5.700 | 5.668 | 14,913,033 |
| 2024-11-29 | 5.620 | 5.700 | 5.540 | 5.640 | 5.609 | 15,771,236 |
| 2024-11-28 | 5.510 | 5.730 | 5.500 | 5.640 | 5.609 | 20,553,891 |
| 2024-11-27 | 5.480 | 5.520 | 5.300 | 5.520 | 5.489 | 12,314,510 |
| 2024-11-26 | 5.460 | 5.540 | 5.420 | 5.480 | 5.450 | 10,469,698 |
| 2024-11-25 | 5.410 | 5.500 | 5.330 | 5.480 | 5.450 | 15,180,634 |
| 2024-11-22 | 5.630 | 5.700 | 5.420 | 5.430 | 5.400 | 16,979,102 |
| 2024-11-21 | 5.630 | 5.720 | 5.550 | 5.650 | 5.619 | 15,961,632 |
| 2024-11-20 | 5.620 | 5.720 | 5.560 | 5.660 | 5.629 | 18,518,004 |
| 2024-11-19 | 5.470 | 5.610 | 5.440 | 5.610 | 5.579 | 19,413,348 |
| 2024-11-18 | 5.650 | 5.730 | 5.360 | 5.520 | 5.489 | 32,408,443 |
| 2024-11-15 | 5.750 | 5.830 | 5.550 | 5.570 | 5.539 | 23,973,111 |
| 2024-11-14 | 5.980 | 6.020 | 5.760 | 5.800 | 5.768 | 24,311,405 |
| 2024-11-13 | 5.940 | 6.150 | 5.930 | 6.040 | 6.006 | 27,763,189 |
| 2024-11-12 | 6.120 | 6.170 | 5.920 | 5.990 | 5.957 | 33,545,721 |
| 2024-11-11 | 6.180 | 6.220 | 6.050 | 6.150 | 6.116 | 34,832,194 |
| 2024-11-08 | 6.430 | 6.480 | 6.160 | 6.210 | 6.175 | 56,299,107 |
| 2024-11-07 | 6.130 | 6.420 | 6.070 | 6.350 | 6.315 | 56,986,711 |
| 2024-11-06 | 6.170 | 6.280 | 6.040 | 6.120 | 6.086 | 44,784,607 |
| 2024-11-05 | 6.000 | 6.300 | 5.950 | 6.190 | 6.156 | 49,337,553 |
| 2024-11-04 | 5.950 | 6.010 | 5.610 | 5.920 | 5.887 | 43,568,080 |
| 2024-11-01 | 6.020 | 6.550 | 5.920 | 6.110 | 6.076 | 79,246,488 |
| 2024-10-31 | 5.990 | 6.120 | 5.950 | 6.030 | 5.996 | 40,426,912 |
| 2024-10-30 | 5.760 | 6.150 | 5.740 | 6.040 | 6.006 | 55,600,339 |
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.