Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.900 | 4.950 | 4.870 | 4.930 | 4.925 | 5,634,860 |
| 2026-04-21 | 4.930 | 4.950 | 4.870 | 4.930 | 4.925 | 6,223,927 |
| 2026-04-20 | 4.850 | 4.940 | 4.830 | 4.930 | 4.925 | 5,586,489 |
| 2026-04-17 | 4.940 | 4.940 | 4.860 | 4.870 | 4.865 | 6,908,600 |
| 2026-04-16 | 4.840 | 4.960 | 4.800 | 4.940 | 4.935 | 6,996,439 |
| 2026-04-15 | 4.870 | 4.920 | 4.830 | 4.840 | 4.835 | 5,522,200 |
| 2026-04-14 | 4.910 | 4.910 | 4.820 | 4.870 | 4.865 | 7,058,089 |
| 2026-04-13 | 4.880 | 4.880 | 4.810 | 4.870 | 4.865 | 6,753,758 |
| 2026-04-10 | 4.870 | 4.920 | 4.840 | 4.890 | 4.885 | 5,379,200 |
| 2026-04-09 | 4.930 | 4.930 | 4.820 | 4.840 | 4.835 | 8,020,900 |
| 2026-04-08 | 4.870 | 4.930 | 4.820 | 4.930 | 4.925 | 7,763,260 |
| 2026-04-07 | 4.690 | 4.810 | 4.640 | 4.770 | 4.765 | 7,416,011 |
| 2026-04-03 | 4.810 | 4.810 | 4.630 | 4.650 | 4.646 | 11,079,700 |
| 2026-04-02 | 4.860 | 4.910 | 4.770 | 4.810 | 4.805 | 8,735,921 |
| 2026-04-01 | 4.920 | 5.060 | 4.820 | 4.870 | 4.865 | 8,245,993 |
| 2026-03-31 | 4.950 | 5.010 | 4.860 | 4.860 | 4.855 | 6,694,900 |
| 2026-03-30 | 4.860 | 4.960 | 4.840 | 4.950 | 4.945 | 9,818,880 |
| 2026-03-27 | 4.830 | 4.910 | 4.810 | 4.910 | 4.905 | 9,017,010 |
| 2026-03-26 | 4.930 | 5.010 | 4.830 | 4.850 | 4.845 | 10,719,200 |
| 2026-03-25 | 4.840 | 4.970 | 4.780 | 4.940 | 4.935 | 12,168,580 |
| 2026-03-24 | 4.660 | 4.820 | 4.590 | 4.800 | 4.795 | 12,874,200 |
| 2026-03-23 | 4.800 | 4.890 | 4.540 | 4.570 | 4.566 | 19,045,539 |
| 2026-03-20 | 5.120 | 5.150 | 4.880 | 4.890 | 4.885 | 17,958,600 |
| 2026-03-19 | 5.200 | 5.250 | 5.080 | 5.100 | 5.095 | 12,801,650 |
| 2026-03-18 | 5.250 | 5.280 | 5.180 | 5.240 | 5.235 | 9,130,900 |
| 2026-03-17 | 5.330 | 5.360 | 5.210 | 5.240 | 5.235 | 10,478,900 |
| 2026-03-16 | 5.350 | 5.420 | 5.300 | 5.330 | 5.325 | 11,321,570 |
| 2026-03-13 | 5.370 | 5.430 | 5.330 | 5.370 | 5.365 | 13,862,512 |
| 2026-03-12 | 5.370 | 5.380 | 5.290 | 5.320 | 5.315 | 8,940,345 |
| 2026-03-11 | 5.340 | 5.380 | 5.280 | 5.350 | 5.345 | 11,406,957 |
| 2026-03-10 | 5.290 | 5.360 | 5.280 | 5.340 | 5.335 | 13,024,182 |
| 2026-03-09 | 5.270 | 5.330 | 5.240 | 5.290 | 5.285 | 11,507,209 |
| 2026-03-06 | 5.110 | 5.330 | 5.110 | 5.320 | 5.315 | 14,947,358 |
| 2026-03-05 | 5.110 | 5.210 | 5.100 | 5.140 | 5.135 | 9,246,803 |
| 2026-03-04 | 5.060 | 5.140 | 4.990 | 5.050 | 5.045 | 10,940,104 |
| 2026-03-03 | 5.200 | 5.270 | 5.130 | 5.140 | 5.135 | 15,765,319 |
| 2026-03-02 | 5.270 | 5.320 | 5.170 | 5.210 | 5.205 | 14,013,078 |
| 2026-02-27 | 5.340 | 5.370 | 5.300 | 5.340 | 5.335 | 11,928,709 |
| 2026-02-26 | 5.280 | 5.360 | 5.260 | 5.350 | 5.345 | 14,923,748 |
| 2026-02-25 | 5.270 | 5.320 | 5.250 | 5.270 | 5.265 | 9,296,947 |
| 2026-02-24 | 5.180 | 5.280 | 5.170 | 5.270 | 5.265 | 9,736,734 |
| 2026-02-13 | 5.190 | 5.240 | 5.150 | 5.160 | 5.155 | 7,378,882 |
| 2026-02-12 | 5.250 | 5.280 | 5.170 | 5.190 | 5.185 | 9,379,800 |
| 2026-02-11 | 5.270 | 5.300 | 5.240 | 5.260 | 5.255 | 6,080,597 |
| 2026-02-10 | 5.290 | 5.320 | 5.260 | 5.280 | 5.275 | 8,275,297 |
| 2026-02-09 | 5.310 | 5.340 | 5.270 | 5.280 | 5.275 | 7,393,350 |
| 2026-02-06 | 5.250 | 5.310 | 5.230 | 5.260 | 5.255 | 7,491,897 |
| 2026-02-05 | 5.300 | 5.350 | 5.260 | 5.260 | 5.255 | 8,518,400 |
| 2026-02-04 | 5.250 | 5.330 | 5.250 | 5.320 | 5.315 | 10,131,806 |
| 2026-02-03 | 5.210 | 5.280 | 5.210 | 5.270 | 5.265 | 8,737,785 |
| 2026-02-02 | 5.250 | 5.320 | 5.180 | 5.200 | 5.195 | 10,955,543 |
| 2026-01-30 | 5.210 | 5.290 | 5.180 | 5.250 | 5.245 | 9,486,068 |
| 2026-01-29 | 5.230 | 5.280 | 5.200 | 5.240 | 5.235 | 7,525,352 |
| 2026-01-28 | 5.250 | 5.280 | 5.220 | 5.260 | 5.255 | 7,510,760 |
| 2026-01-27 | 5.260 | 5.290 | 5.140 | 5.260 | 5.255 | 7,691,409 |
| 2026-01-26 | 5.270 | 5.310 | 5.220 | 5.290 | 5.285 | 9,798,389 |
| 2026-01-23 | 5.250 | 5.260 | 5.210 | 5.260 | 5.255 | 6,089,165 |
| 2026-01-22 | 5.160 | 5.270 | 5.150 | 5.250 | 5.245 | 9,021,699 |
| 2026-01-21 | 5.150 | 5.170 | 5.110 | 5.150 | 5.145 | 6,089,656 |
| 2026-01-20 | 5.170 | 5.210 | 5.130 | 5.170 | 5.165 | 10,296,996 |
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.