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
2024-01-22	106.72	108.88	101.68	101.90	68.870	461,903
2024-01-19	115.55	115.56	108.54	108.54	73.357	387,754
2024-01-18	112.67	117.39	110.01	115.49	78.055	321,379
2024-01-17	113.86	117.00	113.00	114.58	77.440	276,856
2024-01-16	115.23	115.57	112.25	114.82	77.602	154,425
2024-01-15	118.42	118.42	118.42	118.42	80.035	0
2024-01-12	118.79	120.26	117.50	118.42	80.035	159,385
2024-01-11	119.19	120.83	117.60	118.84	80.319	218,605
2024-01-10	118.22	119.66	115.18	118.88	80.346	593,152
2024-01-09	122.86	122.86	118.18	121.65	82.218	346,071
2024-01-08	124.39	124.88	120.85	121.80	82.319	223,042
2024-01-05	127.67	128.63	123.18	125.27	84.664	432,564
2024-01-04	130.15	130.15	126.10	127.70	86.307	440,281
2024-01-03	130.81	132.84	129.03	129.98	87.848	374,694
2024-01-02	136.00	136.60	131.88	132.00	89.213	360,507
2023-12-29	134.80	137.75	130.30	136.75	92.423	839,171
2023-12-28	130.58	135.00	130.00	134.80	91.105	497,429
2023-12-27	132.99	133.00	130.39	131.76	89.051	219,318
2023-12-26	132.53	134.60	130.30	131.68	88.997	301,190
2023-12-25	134.96	139.00	132.55	133.30	90.092	476,523
2023-12-22	132.19	132.25	129.60	131.09	88.598	302,611
2023-12-21	132.99	133.50	129.59	132.18	89.335	497,172
2023-12-20	131.39	133.00	130.21	130.61	88.273	162,058
2023-12-19	133.33	136.50	129.51	132.40	89.483	580,931
2023-12-18	133.00	134.80	131.13	131.75	89.044	274,042
2023-12-15	132.36	135.99	127.16	134.83	91.126	774,140
2023-12-14	136.00	136.50	130.01	130.40	88.132	980,306
2023-12-13	133.97	144.90	129.30	136.50	92.254	1,567,031
2023-12-12	137.10	139.44	131.18	133.27	90.071	1,016,815
2023-12-11	130.30	137.97	127.90	135.98	91.903	1,261,254
2023-12-08	130.89	134.80	129.90	130.70	88.334	868,612
2023-12-07	123.70	133.90	123.46	131.39	88.801	1,697,746
2023-12-06	124.58	124.80	119.30	122.48	82.779	402,649
2023-12-05	123.12	126.28	122.88	123.56	83.509	328,396
2023-12-04	123.00	127.97	121.84	124.38	84.063	533,641
2023-12-01	121.18	124.72	119.55	123.43	83.421	329,110
2023-11-30	119.69	122.34	117.14	121.67	82.231	462,338
2023-11-29	119.64	121.22	118.94	119.82	80.981	258,329
2023-11-28	119.35	121.61	117.42	120.60	81.508	332,659
2023-11-27	120.09	121.32	119.21	119.60	80.832	169,246
2023-11-24	125.15	125.15	119.03	119.80	80.968	662,096
2023-11-23	121.58	126.00	120.58	125.20	84.617	484,779
2023-11-22	126.06	126.99	121.52	122.45	82.759	476,116
2023-11-21	127.43	128.00	123.23	125.00	84.482	656,686
2023-11-20	120.01	127.50	118.23	127.50	86.172	1,044,551
2023-11-17	119.33	120.37	117.36	119.36	80.670	378,799
2023-11-16	121.90	121.90	117.65	119.31	80.636	400,498
2023-11-15	123.00	123.00	118.05	121.06	81.819	586,975
2023-11-14	115.99	121.50	115.99	121.28	81.968	743,275
2023-11-13	113.51	117.38	113.51	116.68	78.859	381,220
2023-11-10	114.63	115.00	112.80	114.18	77.169	290,034
2023-11-09	114.51	115.42	113.05	114.53	77.406	358,621
2023-11-08	112.00	117.68	112.00	114.51	77.392	543,593
2023-11-07	114.50	115.49	111.70	113.36	76.615	476,656
2023-11-06	110.94	118.29	110.94	114.58	77.440	780,028
2023-11-03	106.49	111.20	105.68	110.79	74.878	510,891
2023-11-02	107.42	108.47	104.95	105.68	71.424	334,360
2023-11-01	111.11	111.11	106.00	107.27	72.499	817,437
2023-10-31	114.23	115.08	110.17	110.79	74.878	683,643
2023-10-30	110.78	116.38	108.12	115.52	78.075	664,726

← NewerPage 12 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.