Shanghai Suochen Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 83.440 | 84.280 | 82.190 | 83.150 | 56.197 | 555,300 |
| 2024-04-24 | 82.270 | 84.470 | 81.790 | 83.720 | 56.583 | 580,020 |
| 2024-04-23 | 80.830 | 83.220 | 80.000 | 82.530 | 55.778 | 580,904 |
| 2024-04-22 | 79.460 | 82.930 | 78.310 | 80.810 | 54.616 | 436,554 |
| 2024-04-19 | 80.790 | 81.600 | 77.730 | 79.460 | 53.704 | 633,029 |
| 2024-04-18 | 77.000 | 83.800 | 76.350 | 80.590 | 54.467 | 1,149,811 |
| 2024-04-17 | 73.350 | 77.300 | 73.300 | 76.350 | 51.602 | 666,558 |
| 2024-04-16 | 78.650 | 78.810 | 73.010 | 73.070 | 49.385 | 689,211 |
| 2024-04-15 | 79.990 | 81.490 | 75.400 | 77.980 | 52.703 | 883,548 |
| 2024-04-12 | 83.670 | 84.200 | 80.820 | 80.820 | 54.623 | 624,941 |
| 2024-04-11 | 83.600 | 87.200 | 82.300 | 83.550 | 56.468 | 560,175 |
| 2024-04-10 | 87.310 | 88.080 | 83.500 | 84.700 | 57.245 | 497,811 |
| 2024-04-09 | 86.860 | 88.340 | 86.280 | 87.890 | 59.401 | 375,449 |
| 2024-04-08 | 89.900 | 89.900 | 85.400 | 86.860 | 58.705 | 537,269 |
| 2024-04-03 | 93.980 | 94.830 | 87.500 | 89.000 | 60.151 | 1,271,502 |
| 2024-04-02 | 97.190 | 98.180 | 93.570 | 93.950 | 63.497 | 604,494 |
| 2024-04-01 | 95.760 | 99.800 | 95.600 | 98.300 | 66.437 | 804,471 |
| 2024-03-29 | 96.350 | 96.390 | 92.400 | 95.760 | 64.720 | 467,572 |
| 2024-03-28 | 94.150 | 99.000 | 94.150 | 96.950 | 65.524 | 1,105,726 |
| 2024-03-27 | 103.66 | 103.66 | 95.000 | 95.150 | 64.308 | 1,181,383 |
| 2024-03-26 | 108.31 | 109.00 | 102.76 | 103.95 | 70.255 | 876,350 |
| 2024-03-25 | 117.01 | 117.72 | 108.18 | 108.68 | 73.452 | 854,386 |
| 2024-03-22 | 116.86 | 118.76 | 113.89 | 115.19 | 77.852 | 1,169,492 |
| 2024-03-21 | 112.92 | 121.38 | 112.92 | 117.21 | 79.217 | 2,277,237 |
| 2024-03-20 | 106.00 | 113.62 | 105.80 | 112.20 | 75.831 | 1,767,951 |
| 2024-03-19 | 109.30 | 112.38 | 106.00 | 106.40 | 71.911 | 1,101,310 |
| 2024-03-18 | 103.00 | 110.55 | 101.18 | 110.10 | 74.412 | 2,083,627 |
| 2024-03-15 | 98.010 | 101.90 | 98.010 | 101.82 | 68.816 | 558,249 |
| 2024-03-14 | 104.00 | 105.00 | 97.200 | 100.01 | 67.592 | 764,953 |
| 2024-03-13 | 102.99 | 104.86 | 102.36 | 103.35 | 69.850 | 636,225 |
| 2024-03-12 | 102.00 | 103.82 | 100.23 | 102.99 | 69.606 | 773,909 |
| 2024-03-11 | 101.80 | 102.87 | 100.35 | 101.95 | 68.904 | 440,448 |
| 2024-03-08 | 101.02 | 102.55 | 98.690 | 101.88 | 68.856 | 879,476 |
| 2024-03-07 | 106.55 | 108.99 | 101.60 | 101.70 | 68.734 | 642,475 |
| 2024-03-06 | 105.55 | 107.90 | 103.04 | 106.43 | 71.931 | 458,422 |
| 2024-03-05 | 109.99 | 110.99 | 106.47 | 106.90 | 72.249 | 708,365 |
| 2024-03-04 | 107.00 | 112.90 | 102.55 | 112.44 | 75.993 | 1,093,012 |
| 2024-03-01 | 106.00 | 108.90 | 103.18 | 106.93 | 72.269 | 724,815 |
| 2024-02-29 | 99.910 | 106.66 | 99.210 | 105.87 | 71.553 | 852,429 |
| 2024-02-28 | 112.55 | 114.28 | 101.83 | 101.83 | 68.822 | 1,677,760 |
| 2024-02-27 | 106.00 | 117.58 | 104.20 | 112.10 | 75.763 | 1,508,123 |
| 2024-02-26 | 109.98 | 109.99 | 101.12 | 105.76 | 71.479 | 1,224,592 |
| 2024-02-23 | 96.260 | 103.49 | 95.410 | 101.00 | 68.261 | 991,905 |
| 2024-02-22 | 93.780 | 97.430 | 93.700 | 95.400 | 64.477 | 897,459 |
| 2024-02-21 | 91.500 | 106.17 | 91.500 | 96.430 | 65.173 | 1,424,102 |
| 2024-02-20 | 90.540 | 91.000 | 85.620 | 89.630 | 60.577 | 536,677 |
| 2024-02-19 | 91.890 | 94.850 | 89.630 | 92.370 | 62.429 | 431,260 |
| 2024-02-08 | 84.280 | 92.990 | 84.250 | 91.890 | 62.104 | 434,376 |
| 2024-02-07 | 85.430 | 87.770 | 78.670 | 85.990 | 58.117 | 838,111 |
| 2024-02-06 | 82.880 | 87.920 | 78.080 | 85.400 | 57.718 | 470,279 |
| 2024-02-05 | 86.460 | 86.460 | 72.200 | 83.020 | 56.110 | 467,433 |
| 2024-02-02 | 94.380 | 94.380 | 84.060 | 86.640 | 58.556 | 304,534 |
| 2024-02-01 | 98.450 | 98.450 | 93.010 | 93.010 | 62.861 | 309,864 |
| 2024-01-31 | 100.000 | 101.70 | 96.110 | 98.000 | 66.234 | 370,307 |
| 2024-01-30 | 101.00 | 104.44 | 100.15 | 102.60 | 69.343 | 339,508 |
| 2024-01-29 | 105.80 | 106.55 | 100.48 | 102.32 | 69.154 | 254,067 |
| 2024-01-26 | 105.67 | 106.67 | 103.88 | 104.71 | 70.769 | 207,398 |
| 2024-01-25 | 103.09 | 108.08 | 101.84 | 104.68 | 70.749 | 400,920 |
| 2024-01-24 | 103.80 | 104.59 | 101.05 | 104.50 | 70.627 | 196,175 |
| 2024-01-23 | 99.880 | 104.49 | 99.390 | 103.03 | 69.633 | 418,221 |
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.