Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.650 | 5.680 | 5.600 | 5.650 | 5.619 | 12,011,398 |
| 2025-07-23 | 5.770 | 5.820 | 5.630 | 5.650 | 5.619 | 22,858,548 |
| 2025-07-22 | 5.680 | 5.880 | 5.600 | 5.810 | 5.778 | 33,127,881 |
| 2025-07-21 | 5.500 | 5.720 | 5.480 | 5.700 | 5.668 | 27,062,126 |
| 2025-07-18 | 5.410 | 5.450 | 5.390 | 5.410 | 5.380 | 7,050,411 |
| 2025-07-17 | 5.440 | 5.480 | 5.390 | 5.400 | 5.370 | 7,081,988 |
| 2025-07-16 | 5.430 | 5.480 | 5.430 | 5.440 | 5.410 | 8,423,300 |
| 2025-07-15 | 5.550 | 5.560 | 5.370 | 5.430 | 5.400 | 13,986,709 |
| 2025-07-14 | 5.460 | 5.650 | 5.460 | 5.570 | 5.539 | 15,881,097 |
| 2025-07-11 | 5.530 | 5.540 | 5.440 | 5.490 | 5.459 | 14,309,710 |
| 2025-07-10 | 5.420 | 5.540 | 5.400 | 5.540 | 5.509 | 14,265,077 |
| 2025-07-09 | 5.420 | 5.500 | 5.390 | 5.430 | 5.400 | 14,561,782 |
| 2025-07-08 | 5.330 | 5.420 | 5.300 | 5.400 | 5.370 | 14,858,313 |
| 2025-07-07 | 5.280 | 5.340 | 5.260 | 5.310 | 5.280 | 7,227,600 |
| 2025-07-04 | 5.290 | 5.360 | 5.270 | 5.280 | 5.251 | 9,873,077 |
| 2025-07-03 | 5.300 | 5.320 | 5.260 | 5.300 | 5.271 | 7,114,721 |
| 2025-07-02 | 5.290 | 5.310 | 5.250 | 5.300 | 5.271 | 7,381,239 |
| 2025-07-01 | 5.240 | 5.300 | 5.210 | 5.300 | 5.271 | 11,193,918 |
| 2025-06-30 | 5.250 | 5.270 | 5.220 | 5.240 | 5.211 | 5,559,385 |
| 2025-06-27 | 5.230 | 5.270 | 5.190 | 5.210 | 5.181 | 7,877,305 |
| 2025-06-26 | 5.230 | 5.250 | 5.180 | 5.200 | 5.171 | 6,145,688 |
| 2025-06-25 | 5.200 | 5.240 | 5.180 | 5.230 | 5.201 | 7,755,400 |
| 2025-06-24 | 5.100 | 5.220 | 5.090 | 5.210 | 5.181 | 9,160,413 |
| 2025-06-23 | 5.000 | 5.120 | 4.980 | 5.100 | 5.072 | 7,185,167 |
| 2025-06-20 | 5.010 | 5.070 | 5.000 | 5.000 | 4.972 | 6,233,800 |
| 2025-06-19 | 5.210 | 5.260 | 5.010 | 5.050 | 5.022 | 15,776,609 |
| 2025-06-18 | 5.120 | 5.340 | 5.090 | 5.230 | 5.201 | 18,201,297 |
| 2025-06-17 | 5.110 | 5.160 | 5.080 | 5.130 | 5.101 | 5,309,428 |
| 2025-06-16 | 5.070 | 5.160 | 5.070 | 5.120 | 5.092 | 5,309,564 |
| 2025-06-13 | 5.170 | 5.190 | 5.090 | 5.100 | 5.072 | 6,925,400 |
| 2025-06-12 | 5.180 | 5.200 | 5.140 | 5.180 | 5.151 | 5,737,500 |
| 2025-06-11 | 5.160 | 5.220 | 5.140 | 5.190 | 5.161 | 6,588,744 |
| 2025-06-10 | 5.200 | 5.240 | 5.100 | 5.160 | 5.131 | 9,173,127 |
| 2025-06-09 | 5.220 | 5.230 | 5.190 | 5.210 | 5.181 | 6,644,100 |
| 2025-06-06 | 5.220 | 5.270 | 5.170 | 5.200 | 5.171 | 7,274,444 |
| 2025-06-05 | 5.210 | 5.320 | 5.170 | 5.250 | 5.221 | 9,152,839 |
| 2025-06-04 | 5.190 | 5.230 | 5.170 | 5.210 | 5.181 | 5,114,480 |
| 2025-06-03 | 5.160 | 5.240 | 5.160 | 5.200 | 5.171 | 7,029,610 |
| 2025-05-30 | 5.340 | 5.390 | 5.190 | 5.200 | 5.171 | 9,178,732 |
| 2025-05-29 | 5.210 | 5.300 | 5.180 | 5.290 | 5.261 | 9,304,200 |
| 2025-05-28 | 5.160 | 5.350 | 5.160 | 5.220 | 5.191 | 13,079,296 |
| 2025-05-27 | 5.180 | 5.200 | 5.130 | 5.170 | 5.141 | 6,449,217 |
| 2025-05-26 | 5.130 | 5.220 | 5.120 | 5.170 | 5.141 | 6,217,309 |
| 2025-05-23 | 5.230 | 5.230 | 5.110 | 5.130 | 5.101 | 8,590,355 |
| 2025-05-22 | 5.310 | 5.340 | 5.170 | 5.190 | 5.161 | 11,525,809 |
| 2025-05-21 | 5.340 | 5.370 | 5.290 | 5.330 | 5.300 | 8,696,890 |
| 2025-05-20 | 5.300 | 5.350 | 5.290 | 5.340 | 5.310 | 7,446,227 |
| 2025-05-19 | 5.230 | 5.340 | 5.220 | 5.310 | 5.280 | 9,971,760 |
| 2025-05-16 | 5.220 | 5.270 | 5.200 | 5.230 | 5.201 | 7,539,973 |
| 2025-05-15 | 5.180 | 5.230 | 5.150 | 5.220 | 5.191 | 9,782,315 |
| 2025-05-14 | 5.170 | 5.210 | 5.160 | 5.190 | 5.161 | 7,028,980 |
| 2025-05-13 | 5.180 | 5.220 | 5.150 | 5.180 | 5.151 | 9,926,939 |
| 2025-05-12 | 5.140 | 5.180 | 5.110 | 5.160 | 5.131 | 7,969,780 |
| 2025-05-09 | 5.150 | 5.190 | 5.100 | 5.130 | 5.101 | 8,731,700 |
| 2025-05-08 | 5.100 | 5.160 | 5.080 | 5.150 | 5.121 | 8,283,224 |
| 2025-05-07 | 5.100 | 5.160 | 5.060 | 5.100 | 5.072 | 11,048,495 |
| 2025-05-06 | 4.980 | 5.050 | 4.950 | 5.050 | 5.022 | 8,697,805 |
| 2025-04-30 | 4.900 | 4.970 | 4.880 | 4.960 | 4.932 | 6,604,547 |
| 2025-04-29 | 4.860 | 4.940 | 4.820 | 4.900 | 4.873 | 7,414,147 |
| 2025-04-28 | 4.940 | 4.980 | 4.860 | 4.890 | 4.863 | 8,405,709 |
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.