Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.170 | 5.210 | 5.130 | 5.170 | 5.165 | 10,296,996 |
| 2026-01-19 | 5.090 | 5.180 | 5.060 | 5.170 | 5.165 | 8,994,211 |
| 2026-01-16 | 5.130 | 5.130 | 5.070 | 5.070 | 5.065 | 5,363,076 |
| 2026-01-15 | 5.070 | 5.120 | 5.040 | 5.100 | 5.095 | 6,956,833 |
| 2026-01-14 | 5.120 | 5.140 | 5.030 | 5.070 | 5.065 | 12,861,728 |
| 2026-01-13 | 5.120 | 5.140 | 5.070 | 5.100 | 5.095 | 10,714,293 |
| 2026-01-12 | 5.120 | 5.120 | 5.060 | 5.110 | 5.105 | 11,183,961 |
| 2026-01-09 | 5.080 | 5.100 | 5.040 | 5.100 | 5.095 | 7,300,190 |
| 2026-01-08 | 5.010 | 5.080 | 4.990 | 5.080 | 5.075 | 7,270,564 |
| 2026-01-07 | 5.060 | 5.080 | 5.010 | 5.030 | 5.025 | 6,513,897 |
| 2026-01-06 | 5.000 | 5.070 | 5.000 | 5.050 | 5.045 | 6,346,180 |
| 2026-01-05 | 4.960 | 5.050 | 4.950 | 5.000 | 4.995 | 7,003,246 |
| 2025-12-31 | 4.940 | 4.960 | 4.900 | 4.950 | 4.945 | 5,854,678 |
| 2025-12-30 | 5.000 | 5.000 | 4.930 | 4.940 | 4.935 | 4,799,500 |
| 2025-12-29 | 4.990 | 5.020 | 4.970 | 4.990 | 4.985 | 3,498,816 |
| 2025-12-26 | 5.050 | 5.060 | 4.990 | 5.000 | 4.995 | 5,790,927 |
| 2025-12-25 | 5.050 | 5.080 | 5.020 | 5.060 | 5.055 | 3,971,779 |
| 2025-12-24 | 5.000 | 5.060 | 4.980 | 5.050 | 5.045 | 5,404,267 |
| 2025-12-23 | 5.000 | 5.030 | 4.980 | 4.990 | 4.985 | 3,692,356 |
| 2025-12-22 | 5.050 | 5.060 | 5.000 | 5.010 | 5.005 | 4,792,700 |
| 2025-12-19 | 4.950 | 5.030 | 4.950 | 5.020 | 5.015 | 4,340,958 |
| 2025-12-18 | 4.910 | 5.000 | 4.880 | 4.960 | 4.955 | 5,706,067 |
| 2025-12-17 | 4.880 | 4.920 | 4.810 | 4.900 | 4.895 | 5,554,167 |
| 2025-12-16 | 4.930 | 4.970 | 4.870 | 4.890 | 4.885 | 7,815,400 |
| 2025-12-15 | 4.870 | 4.950 | 4.860 | 4.920 | 4.915 | 4,969,800 |
| 2025-12-12 | 4.950 | 4.980 | 4.910 | 4.910 | 4.905 | 5,449,400 |
| 2025-12-11 | 5.040 | 5.050 | 4.930 | 4.930 | 4.925 | 7,699,974 |
| 2025-12-10 | 5.020 | 5.050 | 5.000 | 5.030 | 5.025 | 6,804,821 |
| 2025-12-09 | 5.060 | 5.080 | 5.020 | 5.040 | 5.035 | 6,088,372 |
| 2025-12-08 | 5.070 | 5.110 | 5.060 | 5.080 | 5.075 | 8,477,480 |
| 2025-12-05 | 5.030 | 5.090 | 4.990 | 5.070 | 5.065 | 5,317,800 |
| 2025-12-04 | 5.100 | 5.130 | 5.030 | 5.030 | 5.025 | 6,817,560 |
| 2025-12-03 | 5.150 | 5.170 | 5.110 | 5.120 | 5.115 | 5,705,581 |
| 2025-12-02 | 5.170 | 5.200 | 5.110 | 5.160 | 5.155 | 6,392,056 |
| 2025-12-01 | 5.150 | 5.220 | 5.150 | 5.160 | 5.155 | 5,506,335 |
| 2025-11-28 | 5.120 | 5.160 | 5.070 | 5.160 | 5.155 | 4,073,476 |
| 2025-11-27 | 5.090 | 5.150 | 5.080 | 5.110 | 5.105 | 7,147,482 |
| 2025-11-26 | 5.140 | 5.180 | 5.080 | 5.090 | 5.085 | 6,319,500 |
| 2025-11-25 | 5.120 | 5.180 | 5.080 | 5.140 | 5.135 | 5,532,490 |
| 2025-11-24 | 5.110 | 5.160 | 5.060 | 5.100 | 5.095 | 7,186,444 |
| 2025-11-21 | 5.300 | 5.320 | 5.060 | 5.070 | 5.065 | 14,352,639 |
| 2025-11-20 | 5.350 | 5.360 | 5.280 | 5.320 | 5.315 | 7,749,576 |
| 2025-11-19 | 5.350 | 5.380 | 5.300 | 5.320 | 5.315 | 8,393,500 |
| 2025-11-18 | 5.480 | 5.480 | 5.310 | 5.350 | 5.345 | 11,457,036 |
| 2025-11-17 | 5.460 | 5.490 | 5.410 | 5.490 | 5.485 | 7,301,576 |
| 2025-11-14 | 5.420 | 5.520 | 5.390 | 5.460 | 5.455 | 10,507,200 |
| 2025-11-13 | 5.380 | 5.430 | 5.350 | 5.420 | 5.415 | 7,099,266 |
| 2025-11-12 | 5.440 | 5.440 | 5.370 | 5.380 | 5.375 | 7,805,200 |
| 2025-11-11 | 5.410 | 5.460 | 5.390 | 5.440 | 5.435 | 7,043,021 |
| 2025-11-10 | 5.410 | 5.440 | 5.380 | 5.420 | 5.415 | 8,274,310 |
| 2025-11-07 | 5.370 | 5.420 | 5.350 | 5.380 | 5.375 | 7,993,056 |
| 2025-11-06 | 5.410 | 5.420 | 5.350 | 5.370 | 5.365 | 11,869,581 |
| 2025-11-05 | 5.320 | 5.430 | 5.320 | 5.400 | 5.395 | 10,252,043 |
| 2025-11-04 | 5.290 | 5.360 | 5.270 | 5.350 | 5.345 | 9,340,897 |
| 2025-11-03 | 5.270 | 5.310 | 5.250 | 5.300 | 5.295 | 7,134,013 |
| 2025-10-31 | 5.190 | 5.270 | 5.180 | 5.260 | 5.255 | 8,606,900 |
| 2025-10-30 | 5.250 | 5.320 | 5.190 | 5.190 | 5.185 | 8,948,100 |
| 2025-10-29 | 5.390 | 5.390 | 5.220 | 5.250 | 5.245 | 10,435,456 |
| 2025-10-28 | 5.260 | 5.340 | 5.230 | 5.300 | 5.295 | 9,321,236 |
| 2025-10-27 | 5.330 | 5.380 | 5.280 | 5.310 | 5.305 | 9,368,595 |
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.