Scimee Sci &Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.790	3.810	3.660	3.750	3.750	13,056,058
2026-07-20	3.850	3.960	3.740	3.790	3.790	13,449,658
2026-07-17	3.950	4.020	3.820	3.850	3.850	11,772,134
2026-07-16	3.910	4.010	3.880	3.950	3.950	6,417,920
2026-07-15	3.860	3.950	3.860	3.930	3.930	6,259,200
2026-07-14	3.750	3.890	3.740	3.870	3.870	7,313,400
2026-07-13	3.850	3.880	3.740	3.770	3.770	8,119,200
2026-07-10	3.730	3.940	3.710	3.860	3.860	9,337,196
2026-07-09	3.770	3.810	3.680	3.760	3.760	6,802,027
2026-07-08	3.780	3.810	3.690	3.770	3.770	6,058,900
2026-07-07	3.900	3.920	3.710	3.790	3.790	8,104,533
2026-07-06	3.910	3.980	3.880	3.920	3.920	7,021,868
2026-07-03	3.870	3.960	3.860	3.920	3.920	7,557,600
2026-07-02	3.840	3.950	3.810	3.850	3.850	7,211,203
2026-07-01	3.760	3.920	3.720	3.850	3.850	8,768,535
2026-06-30	3.770	3.820	3.710	3.740	3.740	6,844,102
2026-06-29	3.800	3.810	3.660	3.760	3.760	6,759,065
2026-06-26	3.870	3.880	3.770	3.770	3.770	6,427,035
2026-06-25	3.890	3.910	3.790	3.880	3.880	8,063,453
2026-06-24	4.130	4.130	3.880	3.900	3.900	8,523,600
2026-06-23	4.010	4.160	3.990	4.080	4.080	8,541,638
2026-06-22	3.920	4.050	3.840	4.030	4.030	10,600,858
2026-06-18	4.010	4.040	3.920	3.940	3.940	9,392,359
2026-06-17	4.090	4.120	4.000	4.050	4.050	9,305,680
2026-06-16	4.100	4.130	4.040	4.100	4.100	6,563,935
2026-06-15	4.170	4.240	4.090	4.130	4.130	9,117,856
2026-06-12	4.130	4.200	4.030	4.130	4.130	10,165,400
2026-06-11	4.090	4.130	4.010	4.100	4.100	7,155,050
2026-06-10	4.130	4.150	4.030	4.110	4.106	8,024,365
2026-06-09	4.210	4.230	4.130	4.140	4.136	5,997,859
2026-06-08	4.200	4.320	4.130	4.190	4.186	7,499,476
2026-06-05	4.230	4.360	4.200	4.300	4.296	5,974,087
2026-06-04	4.310	4.360	4.180	4.230	4.226	7,983,244
2026-06-03	4.380	4.390	4.300	4.340	4.336	5,835,967
2026-06-02	4.500	4.500	4.350	4.370	4.366	7,774,356
2026-06-01	4.300	4.540	4.280	4.500	4.496	11,482,097
2026-05-29	4.350	4.440	4.290	4.310	4.306	8,304,165
2026-05-28	4.320	4.390	4.250	4.350	4.346	6,736,456
2026-05-27	4.400	4.430	4.270	4.310	4.306	9,747,245
2026-05-26	4.490	4.540	4.350	4.410	4.406	9,732,059
2026-05-25	4.600	4.620	4.460	4.520	4.516	7,967,360
2026-05-22	4.580	4.610	4.500	4.570	4.566	8,520,246
2026-05-21	4.710	4.790	4.540	4.560	4.556	7,488,004
2026-05-20	4.820	4.820	4.680	4.730	4.725	6,892,233
2026-05-19	4.750	4.860	4.740	4.850	4.845	7,899,449
2026-05-18	4.720	4.790	4.640	4.780	4.775	8,924,860
2026-05-15	4.790	4.800	4.680	4.710	4.705	7,562,446
2026-05-14	4.880	4.890	4.770	4.770	4.765	8,417,443
2026-05-13	4.810	4.900	4.790	4.870	4.865	9,951,790
2026-05-12	5.010	5.030	4.790	4.820	4.815	13,101,697
2026-05-11	4.970	5.020	4.940	5.000	4.995	9,258,204
2026-05-08	4.970	4.980	4.910	4.960	4.955	8,416,199
2026-05-07	5.030	5.070	4.940	4.970	4.965	8,934,771
2026-05-06	5.020	5.050	4.980	5.020	5.015	7,667,938
2026-04-30	5.000	5.040	4.970	4.980	4.975	7,857,098
2026-04-29	5.000	5.070	4.960	5.020	5.015	10,352,500
2026-04-28	4.990	5.040	4.960	4.990	4.985	7,158,200
2026-04-27	4.940	5.030	4.860	5.010	5.005	10,437,093
2026-04-24	4.930	5.010	4.880	4.980	4.975	11,953,334
2026-04-23	4.920	4.940	4.860	4.910	4.905	7,803,140

← NewerPage 2 of 5 · 243 trading daysOlder →

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.