Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.940 | 5.080 | 4.940 | 4.950 | 4.922 | 8,672,848 |
| 2025-04-24 | 4.950 | 4.980 | 4.910 | 4.940 | 4.913 | 9,325,881 |
| 2025-04-23 | 4.940 | 4.980 | 4.920 | 4.960 | 4.932 | 8,360,000 |
| 2025-04-22 | 4.910 | 4.960 | 4.910 | 4.950 | 4.922 | 7,293,115 |
| 2025-04-21 | 4.890 | 4.930 | 4.850 | 4.920 | 4.893 | 9,373,915 |
| 2025-04-18 | 4.910 | 5.010 | 4.890 | 4.900 | 4.873 | 9,718,700 |
| 2025-04-17 | 4.850 | 5.000 | 4.850 | 4.950 | 4.922 | 9,743,111 |
| 2025-04-16 | 4.920 | 4.950 | 4.800 | 4.900 | 4.873 | 11,283,900 |
| 2025-04-15 | 4.930 | 4.940 | 4.870 | 4.920 | 4.893 | 9,543,523 |
| 2025-04-14 | 4.840 | 4.940 | 4.820 | 4.930 | 4.903 | 13,214,912 |
| 2025-04-11 | 4.800 | 4.870 | 4.790 | 4.790 | 4.763 | 13,556,900 |
| 2025-04-10 | 4.840 | 4.910 | 4.750 | 4.850 | 4.823 | 18,771,000 |
| 2025-04-09 | 4.500 | 4.770 | 4.360 | 4.740 | 4.714 | 22,667,463 |
| 2025-04-08 | 4.420 | 4.650 | 4.410 | 4.600 | 4.574 | 24,895,280 |
| 2025-04-07 | 4.910 | 4.920 | 4.220 | 4.370 | 4.346 | 29,750,459 |
| 2025-04-03 | 5.000 | 5.160 | 4.990 | 5.100 | 5.072 | 10,886,655 |
| 2025-04-02 | 5.080 | 5.120 | 5.030 | 5.050 | 5.022 | 11,525,623 |
| 2025-04-01 | 5.050 | 5.190 | 5.020 | 5.100 | 5.072 | 19,326,972 |
| 2025-03-31 | 5.070 | 5.080 | 4.920 | 5.050 | 5.022 | 18,319,276 |
| 2025-03-28 | 5.230 | 5.260 | 5.080 | 5.110 | 5.082 | 18,949,801 |
| 2025-03-27 | 5.310 | 5.310 | 5.180 | 5.230 | 5.201 | 11,950,000 |
| 2025-03-26 | 5.300 | 5.370 | 5.280 | 5.320 | 5.290 | 16,224,826 |
| 2025-03-25 | 5.190 | 5.350 | 5.140 | 5.330 | 5.300 | 20,721,511 |
| 2025-03-24 | 5.420 | 5.440 | 5.090 | 5.210 | 5.181 | 24,262,502 |
| 2025-03-21 | 5.360 | 5.490 | 5.360 | 5.410 | 5.380 | 23,790,025 |
| 2025-03-20 | 5.420 | 5.450 | 5.380 | 5.390 | 5.360 | 13,049,425 |
| 2025-03-19 | 5.430 | 5.480 | 5.380 | 5.420 | 5.390 | 18,660,580 |
| 2025-03-18 | 5.400 | 5.480 | 5.350 | 5.450 | 5.420 | 22,079,286 |
| 2025-03-17 | 5.290 | 5.420 | 5.290 | 5.390 | 5.360 | 21,891,757 |
| 2025-03-14 | 5.160 | 5.320 | 5.140 | 5.290 | 5.261 | 20,491,165 |
| 2025-03-13 | 5.240 | 5.250 | 5.110 | 5.160 | 5.131 | 14,914,188 |
| 2025-03-12 | 5.260 | 5.300 | 5.200 | 5.230 | 5.201 | 16,932,490 |
| 2025-03-11 | 5.150 | 5.330 | 5.090 | 5.270 | 5.241 | 17,547,973 |
| 2025-03-10 | 5.200 | 5.250 | 5.150 | 5.190 | 5.161 | 11,352,372 |
| 2025-03-07 | 5.310 | 5.320 | 5.170 | 5.200 | 5.171 | 17,870,074 |
| 2025-03-06 | 5.200 | 5.360 | 5.170 | 5.330 | 5.300 | 18,623,937 |
| 2025-03-05 | 5.260 | 5.280 | 5.130 | 5.210 | 5.181 | 14,772,954 |
| 2025-03-04 | 5.150 | 5.320 | 5.130 | 5.290 | 5.261 | 13,905,526 |
| 2025-03-03 | 5.180 | 5.290 | 5.130 | 5.170 | 5.141 | 14,589,239 |
| 2025-02-28 | 5.260 | 5.370 | 5.170 | 5.180 | 5.151 | 20,792,263 |
| 2025-02-27 | 5.400 | 5.420 | 5.200 | 5.290 | 5.261 | 18,731,597 |
| 2025-02-26 | 5.370 | 5.460 | 5.330 | 5.390 | 5.360 | 17,452,803 |
| 2025-02-25 | 5.440 | 5.470 | 5.340 | 5.350 | 5.320 | 23,108,643 |
| 2025-02-24 | 5.260 | 5.460 | 5.230 | 5.410 | 5.380 | 28,703,702 |
| 2025-02-21 | 5.220 | 5.300 | 5.150 | 5.270 | 5.241 | 17,789,939 |
| 2025-02-20 | 5.230 | 5.250 | 5.140 | 5.220 | 5.191 | 15,774,161 |
| 2025-02-19 | 5.160 | 5.230 | 5.160 | 5.220 | 5.191 | 11,890,729 |
| 2025-02-18 | 5.360 | 5.390 | 5.140 | 5.160 | 5.131 | 19,696,400 |
| 2025-02-17 | 5.290 | 5.450 | 5.260 | 5.380 | 5.350 | 18,591,990 |
| 2025-02-14 | 5.290 | 5.350 | 5.220 | 5.260 | 5.231 | 15,928,044 |
| 2025-02-13 | 5.340 | 5.440 | 5.300 | 5.310 | 5.280 | 19,290,707 |
| 2025-02-12 | 5.290 | 5.350 | 5.280 | 5.340 | 5.310 | 17,392,680 |
| 2025-02-11 | 5.290 | 5.380 | 5.190 | 5.290 | 5.261 | 20,949,200 |
| 2025-02-10 | 5.170 | 5.320 | 5.170 | 5.300 | 5.271 | 20,588,228 |
| 2025-02-07 | 5.040 | 5.200 | 5.020 | 5.150 | 5.121 | 19,250,800 |
| 2025-02-06 | 4.980 | 5.060 | 4.930 | 5.050 | 5.022 | 14,577,249 |
| 2025-02-05 | 4.980 | 5.010 | 4.930 | 4.990 | 4.962 | 10,250,700 |
| 2025-01-27 | 5.030 | 5.060 | 4.920 | 4.940 | 4.913 | 12,876,480 |
| 2025-01-24 | 4.960 | 5.010 | 4.930 | 4.990 | 4.962 | 23,058,500 |
| 2025-01-23 | 5.180 | 5.320 | 5.110 | 5.120 | 5.092 | 17,041,656 |
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.