Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.340 | 5.400 | 5.300 | 5.390 | 5.385 | 9,323,749 |
| 2025-10-22 | 5.280 | 5.430 | 5.260 | 5.370 | 5.365 | 19,408,487 |
| 2025-10-21 | 5.170 | 5.310 | 5.150 | 5.290 | 5.285 | 11,615,603 |
| 2025-10-20 | 5.140 | 5.170 | 5.100 | 5.170 | 5.165 | 6,212,799 |
| 2025-10-17 | 5.150 | 5.190 | 5.100 | 5.100 | 5.095 | 7,507,765 |
| 2025-10-16 | 5.260 | 5.260 | 5.130 | 5.160 | 5.155 | 7,020,019 |
| 2025-10-15 | 5.170 | 5.260 | 5.170 | 5.250 | 5.245 | 7,789,480 |
| 2025-10-14 | 5.210 | 5.260 | 5.170 | 5.180 | 5.175 | 9,693,121 |
| 2025-10-13 | 5.050 | 5.220 | 4.970 | 5.210 | 5.205 | 12,414,959 |
| 2025-10-10 | 5.090 | 5.190 | 5.060 | 5.160 | 5.155 | 8,878,632 |
| 2025-10-09 | 5.010 | 5.130 | 5.000 | 5.080 | 5.075 | 8,707,254 |
| 2025-09-30 | 5.060 | 5.060 | 5.000 | 5.000 | 4.995 | 5,658,600 |
| 2025-09-29 | 5.020 | 5.080 | 4.930 | 5.060 | 5.055 | 7,238,200 |
| 2025-09-26 | 4.980 | 5.080 | 4.930 | 5.010 | 5.005 | 8,333,154 |
| 2025-09-25 | 5.070 | 5.100 | 4.980 | 4.980 | 4.975 | 8,745,944 |
| 2025-09-24 | 5.020 | 5.100 | 5.020 | 5.090 | 5.085 | 6,065,504 |
| 2025-09-23 | 5.090 | 5.110 | 4.920 | 5.050 | 5.045 | 8,641,998 |
| 2025-09-22 | 5.130 | 5.130 | 5.050 | 5.090 | 5.085 | 7,160,656 |
| 2025-09-19 | 5.190 | 5.220 | 5.110 | 5.140 | 5.135 | 10,253,433 |
| 2025-09-18 | 5.330 | 5.350 | 5.170 | 5.200 | 5.195 | 11,452,481 |
| 2025-09-17 | 5.300 | 5.340 | 5.260 | 5.310 | 5.305 | 9,882,558 |
| 2025-09-16 | 5.260 | 5.340 | 5.240 | 5.320 | 5.315 | 11,071,939 |
| 2025-09-15 | 5.270 | 5.290 | 5.190 | 5.240 | 5.235 | 9,063,000 |
| 2025-09-12 | 5.290 | 5.310 | 5.220 | 5.260 | 5.255 | 8,112,597 |
| 2025-09-11 | 5.210 | 5.280 | 5.160 | 5.270 | 5.265 | 9,163,701 |
| 2025-09-10 | 5.190 | 5.230 | 5.170 | 5.210 | 5.205 | 7,059,333 |
| 2025-09-09 | 5.250 | 5.250 | 5.160 | 5.190 | 5.185 | 8,380,839 |
| 2025-09-08 | 5.160 | 5.260 | 5.150 | 5.230 | 5.225 | 13,846,374 |
| 2025-09-05 | 5.150 | 5.170 | 5.080 | 5.160 | 5.155 | 15,818,501 |
| 2025-09-04 | 5.170 | 5.200 | 5.060 | 5.140 | 5.135 | 16,314,586 |
| 2025-09-03 | 5.280 | 5.290 | 5.130 | 5.150 | 5.145 | 8,372,019 |
| 2025-09-02 | 5.330 | 5.350 | 5.220 | 5.280 | 5.275 | 11,968,238 |
| 2025-09-01 | 5.290 | 5.370 | 5.250 | 5.320 | 5.315 | 10,555,098 |
| 2025-08-29 | 5.350 | 5.380 | 5.230 | 5.270 | 5.265 | 14,586,458 |
| 2025-08-28 | 5.400 | 5.480 | 5.180 | 5.350 | 5.345 | 16,939,901 |
| 2025-08-27 | 5.620 | 5.630 | 5.400 | 5.420 | 5.415 | 13,487,667 |
| 2025-08-26 | 5.550 | 5.640 | 5.520 | 5.620 | 5.615 | 10,753,161 |
| 2025-08-25 | 5.580 | 5.610 | 5.520 | 5.560 | 5.555 | 10,359,956 |
| 2025-08-22 | 5.600 | 5.620 | 5.490 | 5.560 | 5.555 | 10,077,507 |
| 2025-08-21 | 5.580 | 5.630 | 5.570 | 5.600 | 5.595 | 10,229,208 |
| 2025-08-20 | 5.540 | 5.560 | 5.480 | 5.560 | 5.555 | 7,090,186 |
| 2025-08-19 | 5.500 | 5.560 | 5.460 | 5.540 | 5.535 | 8,827,668 |
| 2025-08-18 | 5.470 | 5.550 | 5.450 | 5.500 | 5.495 | 8,819,766 |
| 2025-08-15 | 5.420 | 5.490 | 5.410 | 5.470 | 5.465 | 8,532,686 |
| 2025-08-14 | 5.580 | 5.590 | 5.420 | 5.430 | 5.425 | 10,721,416 |
| 2025-08-13 | 5.620 | 5.620 | 5.540 | 5.560 | 5.555 | 6,650,895 |
| 2025-08-12 | 5.630 | 5.630 | 5.560 | 5.580 | 5.575 | 6,605,400 |
| 2025-08-11 | 5.540 | 5.650 | 5.520 | 5.610 | 5.605 | 9,812,495 |
| 2025-08-08 | 5.480 | 5.550 | 5.460 | 5.550 | 5.545 | 7,146,900 |
| 2025-08-07 | 5.530 | 5.550 | 5.480 | 5.510 | 5.505 | 7,425,396 |
| 2025-08-06 | 5.500 | 5.530 | 5.460 | 5.520 | 5.515 | 7,079,259 |
| 2025-08-05 | 5.460 | 5.510 | 5.460 | 5.490 | 5.485 | 6,329,602 |
| 2025-08-04 | 5.420 | 5.480 | 5.400 | 5.480 | 5.475 | 5,433,900 |
| 2025-08-01 | 5.450 | 5.470 | 5.390 | 5.460 | 5.455 | 7,238,911 |
| 2025-07-31 | 5.500 | 5.510 | 5.400 | 5.410 | 5.405 | 9,093,600 |
| 2025-07-30 | 5.540 | 5.550 | 5.460 | 5.500 | 5.495 | 7,356,267 |
| 2025-07-29 | 5.580 | 5.580 | 5.480 | 5.540 | 5.535 | 7,696,500 |
| 2025-07-28 | 5.560 | 5.600 | 5.540 | 5.580 | 5.575 | 8,326,076 |
| 2025-07-25 | 5.620 | 5.640 | 5.540 | 5.570 | 5.565 | 10,878,600 |
| 2025-07-24 | 5.650 | 5.680 | 5.600 | 5.650 | 5.619 | 12,011,398 |
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.