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 |
| 2026-09-18 | 3.980 | 4.020 | 3.950 | 3.960 | 3.960 | 6,123,000 |
| 2026-09-17 | 3.930 | 3.980 | 3.890 | 3.980 | 3.980 | 5,731,833 |
| 2026-09-16 | 3.920 | 3.970 | 3.880 | 3.950 | 3.950 | 5,496,733 |
| 2026-09-15 | 4.050 | 4.070 | 3.910 | 3.930 | 3.930 | 8,603,954 |
| 2026-09-14 | 3.990 | 4.090 | 3.990 | 4.060 | 4.060 | 7,337,000 |
| 2026-09-11 | 4.100 | 4.100 | 3.950 | 4.010 | 4.010 | 10,560,900 |
| 2026-09-10 | 4.130 | 4.150 | 4.090 | 4.110 | 4.110 | 4,638,558 |
| 2026-09-09 | 4.160 | 4.190 | 4.130 | 4.150 | 4.150 | 6,299,858 |
| 2026-09-08 | 4.090 | 4.190 | 4.080 | 4.180 | 4.180 | 8,465,661 |
| 2026-09-07 | 4.120 | 4.130 | 4.080 | 4.090 | 4.090 | 5,318,400 |
| 2026-09-04 | 4.090 | 4.140 | 4.060 | 4.090 | 4.090 | 5,556,600 |
| 2026-09-03 | 4.150 | 4.180 | 4.060 | 4.080 | 4.080 | 6,887,329 |
| 2026-09-02 | 4.170 | 4.170 | 4.090 | 4.140 | 4.140 | 7,517,300 |
| 2026-09-01 | 4.120 | 4.190 | 4.090 | 4.170 | 4.170 | 8,365,445 |
| 2026-08-31 | 4.090 | 4.140 | 4.070 | 4.120 | 4.120 | 7,409,277 |
| 2026-08-28 | 4.060 | 4.150 | 4.060 | 4.120 | 4.120 | 10,428,880 |
| 2026-08-27 | 4.080 | 4.110 | 4.030 | 4.080 | 4.080 | 10,719,315 |
| 2026-08-26 | 4.080 | 4.120 | 4.050 | 4.110 | 4.110 | 10,605,209 |
| 2026-08-25 | 4.000 | 4.100 | 3.990 | 4.080 | 4.080 | 8,501,632 |
| 2026-08-24 | 4.030 | 4.070 | 3.970 | 3.990 | 3.990 | 6,211,676 |
| 2026-08-21 | 4.000 | 4.050 | 3.930 | 4.030 | 4.030 | 8,854,019 |
| 2026-08-20 | 3.940 | 4.030 | 3.930 | 4.010 | 4.010 | 7,377,414 |
| 2026-08-19 | 3.970 | 4.000 | 3.900 | 3.930 | 3.930 | 8,186,300 |
| 2026-08-18 | 4.020 | 4.030 | 3.960 | 3.980 | 3.980 | 6,308,769 |
| 2026-08-17 | 4.020 | 4.050 | 3.950 | 4.020 | 4.020 | 8,424,990 |
| 2026-08-14 | 4.010 | 4.050 | 3.970 | 3.980 | 3.980 | 7,342,529 |
| 2026-08-13 | 4.100 | 4.100 | 4.010 | 4.030 | 4.030 | 10,799,600 |
| 2026-08-12 | 4.050 | 4.110 | 4.020 | 4.100 | 4.100 | 7,411,993 |
| 2026-08-11 | 4.080 | 4.090 | 4.020 | 4.050 | 4.050 | 7,796,336 |
| 2026-08-10 | 3.950 | 4.090 | 3.920 | 4.070 | 4.070 | 15,359,929 |
| 2026-08-07 | 3.960 | 4.000 | 3.880 | 3.950 | 3.950 | 11,080,800 |
| 2026-08-06 | 3.950 | 4.000 | 3.890 | 3.960 | 3.960 | 13,277,500 |
| 2026-08-05 | 3.990 | 4.010 | 3.910 | 3.950 | 3.950 | 11,419,400 |
| 2026-08-04 | 4.020 | 4.040 | 3.950 | 3.990 | 3.990 | 13,257,292 |
| 2026-08-03 | 3.900 | 4.010 | 3.880 | 4.000 | 4.000 | 15,859,451 |
| 2026-07-31 | 3.880 | 3.930 | 3.850 | 3.900 | 3.900 | 14,161,200 |
| 2026-07-30 | 3.880 | 3.970 | 3.830 | 3.850 | 3.850 | 11,707,787 |
| 2026-07-29 | 3.810 | 3.940 | 3.810 | 3.890 | 3.890 | 9,701,860 |
| 2026-07-28 | 3.780 | 3.860 | 3.770 | 3.820 | 3.820 | 6,288,460 |
| 2026-07-27 | 3.720 | 3.820 | 3.710 | 3.810 | 3.810 | 7,859,742 |
| 2026-07-24 | 3.820 | 3.850 | 3.730 | 3.740 | 3.740 | 8,833,737 |
| 2026-07-23 | 3.720 | 3.860 | 3.700 | 3.850 | 3.850 | 9,701,101 |
| 2026-07-22 | 3.720 | 3.780 | 3.680 | 3.720 | 3.720 | 10,001,000 |
Page 1 of 21 · 1,212 trading daysOlder →
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.