Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.040 | 6.080 | 5.770 | 5.790 | 5.758 | 45,129,200 |
| 2024-10-28 | 5.800 | 6.070 | 5.800 | 6.040 | 6.006 | 48,004,575 |
| 2024-10-25 | 5.800 | 5.880 | 5.740 | 5.820 | 5.788 | 38,542,782 |
| 2024-10-24 | 5.840 | 5.840 | 5.630 | 5.800 | 5.768 | 45,477,141 |
| 2024-10-23 | 6.030 | 6.260 | 5.830 | 5.890 | 5.857 | 60,989,338 |
| 2024-10-22 | 6.280 | 6.350 | 5.940 | 6.100 | 6.066 | 70,750,699 |
| 2024-10-21 | 6.250 | 6.780 | 5.940 | 6.440 | 6.404 | 110,274,676 |
| 2024-10-18 | 6.230 | 6.500 | 6.060 | 6.310 | 6.275 | 112,146,879 |
| 2024-10-17 | 7.050 | 7.200 | 6.240 | 6.290 | 6.255 | 160,979,958 |
| 2024-10-16 | 5.400 | 6.670 | 5.400 | 6.670 | 6.633 | 133,162,420 |
| 2024-10-15 | 5.720 | 6.060 | 5.550 | 5.560 | 5.529 | 117,759,154 |
| 2024-10-14 | 5.290 | 6.160 | 5.240 | 5.900 | 5.867 | 150,441,881 |
| 2024-10-11 | 5.500 | 5.980 | 5.100 | 5.130 | 5.101 | 123,921,941 |
| 2024-10-10 | 4.710 | 5.540 | 4.580 | 5.540 | 5.509 | 76,790,857 |
| 2024-10-09 | 5.080 | 5.090 | 4.620 | 4.620 | 4.594 | 48,711,182 |
| 2024-10-08 | 5.760 | 5.760 | 4.950 | 5.320 | 5.290 | 72,876,610 |
| 2024-09-30 | 4.580 | 5.000 | 4.470 | 4.930 | 4.903 | 71,115,023 |
| 2024-09-27 | 4.340 | 4.540 | 4.280 | 4.440 | 4.415 | 36,164,594 |
| 2024-09-26 | 4.220 | 4.320 | 4.220 | 4.300 | 4.276 | 19,666,495 |
| 2024-09-25 | 4.230 | 4.340 | 4.200 | 4.270 | 4.246 | 31,472,205 |
| 2024-09-24 | 4.010 | 4.590 | 3.990 | 4.300 | 4.276 | 34,602,751 |
| 2024-09-23 | 3.950 | 4.010 | 3.920 | 4.000 | 3.978 | 4,928,026 |
| 2024-09-20 | 3.950 | 3.960 | 3.910 | 3.960 | 3.938 | 3,994,493 |
| 2024-09-19 | 3.870 | 3.960 | 3.850 | 3.950 | 3.928 | 6,964,593 |
| 2024-09-18 | 3.910 | 3.940 | 3.800 | 3.850 | 3.829 | 6,541,721 |
| 2024-09-13 | 3.880 | 3.970 | 3.880 | 3.930 | 3.908 | 7,083,583 |
| 2024-09-12 | 3.900 | 3.940 | 3.880 | 3.890 | 3.868 | 3,343,039 |
| 2024-09-11 | 3.880 | 3.900 | 3.870 | 3.890 | 3.868 | 3,035,000 |
| 2024-09-10 | 3.930 | 3.960 | 3.860 | 3.890 | 3.868 | 4,930,700 |
| 2024-09-09 | 3.850 | 3.950 | 3.820 | 3.920 | 3.898 | 5,926,376 |
| 2024-09-06 | 3.900 | 3.920 | 3.860 | 3.870 | 3.848 | 3,738,600 |
| 2024-09-05 | 3.880 | 3.920 | 3.850 | 3.910 | 3.888 | 3,818,347 |
| 2024-09-04 | 3.870 | 3.930 | 3.870 | 3.880 | 3.858 | 3,986,600 |
| 2024-09-03 | 3.900 | 3.920 | 3.860 | 3.910 | 3.888 | 3,275,399 |
| 2024-09-02 | 3.920 | 3.950 | 3.880 | 3.890 | 3.868 | 4,020,100 |
| 2024-08-30 | 3.880 | 3.990 | 3.860 | 3.950 | 3.928 | 6,907,580 |
| 2024-08-29 | 3.890 | 3.910 | 3.840 | 3.890 | 3.868 | 4,988,800 |
| 2024-08-28 | 3.880 | 3.980 | 3.820 | 3.920 | 3.898 | 6,264,792 |
| 2024-08-27 | 3.920 | 3.940 | 3.830 | 3.860 | 3.839 | 4,388,600 |
| 2024-08-26 | 3.840 | 3.940 | 3.840 | 3.930 | 3.908 | 5,202,618 |
| 2024-08-23 | 3.910 | 3.930 | 3.790 | 3.840 | 3.819 | 8,958,000 |
| 2024-08-22 | 3.980 | 4.000 | 3.900 | 3.910 | 3.888 | 5,309,800 |
| 2024-08-21 | 4.040 | 4.050 | 3.970 | 3.980 | 3.958 | 5,880,096 |
| 2024-08-20 | 4.130 | 4.140 | 4.020 | 4.040 | 4.018 | 6,900,000 |
| 2024-08-19 | 4.100 | 4.160 | 4.100 | 4.130 | 4.107 | 3,975,700 |
| 2024-08-16 | 4.150 | 4.170 | 4.090 | 4.120 | 4.097 | 5,877,218 |
| 2024-08-15 | 4.120 | 4.190 | 4.090 | 4.160 | 4.137 | 6,644,500 |
| 2024-08-14 | 4.160 | 4.230 | 4.110 | 4.130 | 4.107 | 7,883,800 |
| 2024-08-13 | 4.080 | 4.170 | 4.040 | 4.170 | 4.147 | 9,887,200 |
| 2024-08-12 | 4.230 | 4.320 | 4.120 | 4.140 | 4.117 | 14,406,869 |
| 2024-08-09 | 4.110 | 4.260 | 4.110 | 4.170 | 4.147 | 13,907,700 |
| 2024-08-08 | 4.040 | 4.160 | 4.020 | 4.130 | 4.107 | 7,625,400 |
| 2024-08-07 | 4.050 | 4.080 | 4.040 | 4.060 | 4.037 | 3,155,000 |
| 2024-08-06 | 4.040 | 4.070 | 4.030 | 4.070 | 4.047 | 3,432,300 |
| 2024-08-05 | 4.080 | 4.130 | 4.010 | 4.020 | 3.998 | 5,752,002 |
| 2024-08-02 | 4.120 | 4.150 | 4.080 | 4.090 | 4.067 | 4,870,500 |
| 2024-08-01 | 4.160 | 4.170 | 4.120 | 4.130 | 4.107 | 5,164,744 |
| 2024-07-31 | 4.080 | 4.170 | 4.050 | 4.160 | 4.137 | 8,325,888 |
| 2024-07-30 | 4.050 | 4.070 | 4.030 | 4.060 | 4.037 | 4,488,328 |
| 2024-07-29 | 4.070 | 4.090 | 4.040 | 4.050 | 4.027 | 4,185,446 |
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.