Scimee Sci &Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.950 | 3.980 | 3.880 | 3.890 | 3.890 | 5,756,400 |
| 2026-10-20 | 3.930 | 4.000 | 3.910 | 3.950 | 3.950 | 6,254,800 |
| 2026-10-19 | 4.010 | 4.020 | 3.900 | 3.930 | 3.930 | 9,480,900 |
| 2026-10-16 | 3.990 | 4.080 | 3.980 | 4.010 | 4.010 | 8,497,800 |
| 2026-10-15 | 4.040 | 4.060 | 3.940 | 3.960 | 3.960 | 8,764,200 |
| 2026-10-14 | 4.130 | 4.180 | 4.060 | 4.080 | 4.080 | 6,399,200 |
| 2026-10-13 | 4.070 | 4.160 | 3.980 | 4.140 | 4.140 | 8,709,509 |
| 2026-10-12 | 4.120 | 4.150 | 4.070 | 4.080 | 4.080 | 6,552,408 |
| 2026-10-09 | 4.080 | 4.150 | 4.030 | 4.140 | 4.140 | 7,334,000 |
| 2026-10-08 | 4.080 | 4.120 | 4.050 | 4.080 | 4.080 | 6,140,900 |
| 2026-09-30 | 4.090 | 4.100 | 4.030 | 4.050 | 4.050 | 5,130,500 |
| 2026-09-29 | 3.980 | 4.100 | 3.980 | 4.070 | 4.070 | 7,006,100 |
| 2026-09-28 | 4.060 | 4.070 | 3.960 | 4.000 | 4.000 | 11,228,380 |
| 2026-09-24 | 4.000 | 4.190 | 3.970 | 4.050 | 4.050 | 14,121,131 |
| 2026-09-23 | 4.040 | 4.050 | 3.980 | 4.000 | 4.000 | 4,689,700 |
| 2026-09-22 | 4.050 | 4.060 | 4.010 | 4.040 | 4.040 | 5,427,833 |
| 2026-09-21 | 3.970 | 4.070 | 3.950 | 4.040 | 4.040 | 7,207,733 |
Page 1 of 1 · 17 trading days
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.