Shanghai Suochen Information Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	43.360	43.790	41.790	41.820	41.561	683,209
2024-07-23	45.010	45.400	43.300	43.360	43.092	486,173
2024-07-22	45.060	46.530	44.930	45.270	44.990	1,104,515
2024-07-19	42.900	45.500	42.900	44.680	44.404	834,564
2024-07-18	43.300	43.680	42.180	43.280	43.012	481,533
2024-07-17	44.160	44.530	43.400	43.400	43.132	385,818
2024-07-16	42.480	44.580	42.480	44.090	43.817	868,312
2024-07-15	43.620	44.040	42.380	42.480	42.217	540,459
2024-07-12	44.600	44.600	43.800	43.870	43.599	439,235
2024-07-11	44.300	44.840	43.900	44.600	44.324	838,144
2024-07-10	44.010	45.100	43.520	43.580	43.311	554,259
2024-07-09	43.500	44.470	42.850	44.070	43.798	589,590
2024-07-08	45.270	45.470	43.660	43.830	43.559	517,183
2024-07-05	45.310	45.310	45.310	45.310	45.030	0
2024-07-04	46.670	47.680	44.840	45.310	45.030	589,502
2024-07-03	47.580	47.580	46.210	47.000	46.709	381,399
2024-07-02	47.300	47.920	46.660	47.640	47.346	530,204
2024-07-01	49.000	49.000	46.000	47.000	46.709	749,144
2024-06-28	48.870	50.350	47.910	48.600	48.300	527,404
2024-06-27	49.660	50.800	49.310	49.440	49.134	479,422
2024-06-26	48.260	50.760	47.730	50.670	50.357	904,220
2024-06-25	50.690	50.690	48.300	48.750	48.449	893,191
2024-06-24	53.090	54.330	50.510	50.510	50.198	844,348
2024-06-21	53.880	54.540	52.000	53.100	52.772	844,146
2024-06-20	53.600	56.300	53.580	54.250	53.915	1,595,758
2024-06-19	53.300	53.980	52.500	53.130	52.802	527,525
2024-06-18	79.000	80.000	77.280	78.000	52.717	1,460,178
2024-06-17	80.300	80.880	78.580	78.750	53.224	867,511
2024-06-14	82.390	83.900	80.330	80.730	54.562	868,218
2024-06-13	80.490	84.860	79.630	83.230	56.251	895,223
2024-06-12	80.190	82.170	80.000	80.150	54.170	591,986
2024-06-11	77.120	80.370	75.230	79.870	53.981	499,324
2024-06-07	77.660	78.290	76.080	77.550	52.413	360,377
2024-06-06	79.120	80.660	76.050	76.330	51.588	662,479
2024-06-05	81.090	81.990	79.000	79.310	53.602	371,403
2024-06-04	82.150	82.980	79.630	80.950	54.711	863,857
2024-06-03	81.950	85.990	81.600	83.080	56.150	1,214,896
2024-05-31	80.570	82.660	80.500	81.560	55.123	580,352
2024-05-30	78.780	81.690	77.180	80.570	54.454	688,322
2024-05-29	78.920	81.800	78.710	78.730	53.210	832,437
2024-05-28	80.710	82.480	78.400	78.700	53.190	842,703
2024-05-27	81.800	81.800	78.160	80.690	54.535	1,199,959
2024-05-24	84.300	84.980	81.000	81.800	55.285	725,757
2024-05-23	85.890	86.210	83.350	83.430	56.387	601,680
2024-05-22	87.590	87.630	84.080	86.000	58.124	1,180,040
2024-05-21	89.500	89.760	86.900	86.900	58.732	574,307
2024-05-20	90.180	92.980	88.310	89.090	60.212	711,872
2024-05-17	87.900	91.950	87.200	90.880	61.422	738,374
2024-05-16	88.820	90.140	87.060	87.900	59.408	467,097
2024-05-15	92.770	92.770	88.000	88.000	59.475	944,303
2024-05-14	89.900	94.760	89.900	92.800	62.719	979,337
2024-05-13	89.090	93.220	88.010	89.900	60.759	688,042
2024-05-10	93.000	93.930	88.660	91.170	61.618	1,414,100
2024-05-09	85.650	95.660	84.960	93.000	62.855	2,572,641
2024-05-08	87.530	87.820	85.790	85.790	57.982	696,227
2024-05-07	84.930	87.470	84.110	87.090	58.860	1,392,140
2024-05-06	86.000	86.720	84.980	85.170	57.563	1,263,841
2024-04-30	87.300	88.020	85.000	85.010	57.454	902,058
2024-04-29	84.730	88.440	84.730	88.020	59.489	928,522
2024-04-26	82.190	84.740	81.790	83.660	56.542	785,399

← NewerPage 10 of 15 · 848 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1430 CNY
2025-10-21	0.1900 CNY
2025-06-05	0.1830 CNY
2024-10-16	0.0640 CNY
2024-06-19	0.5548 CNY
2023-06-20	0.2220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.