Scimee Sci &Tech Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,212 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.