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
2023-10-27	106.79	111.10	104.68	110.78	74.871	540,048
2023-10-26	107.69	107.69	104.60	106.90	72.249	241,437
2023-10-25	104.00	108.29	104.00	106.60	72.046	457,717
2023-10-24	101.73	106.98	100.81	104.39	70.553	552,290
2023-10-23	106.25	107.97	101.32	101.73	68.755	688,744
2023-10-20	107.46	108.92	105.75	106.24	71.803	486,952
2023-10-19	107.58	112.01	107.01	108.33	73.215	502,038
2023-10-18	109.52	112.85	106.66	109.18	73.790	1,406,204
2023-10-17	115.10	115.10	109.23	110.62	74.763	612,916
2023-10-16	121.50	121.85	113.89	114.00	77.048	388,002
2023-10-13	121.37	121.51	118.01	119.84	80.995	320,963
2023-10-12	125.28	125.28	121.22	122.65	82.894	315,818
2023-10-11	127.00	127.87	124.33	125.25	84.651	328,102
2023-10-10	126.00	127.75	125.58	127.30	86.036	292,376
2023-10-09	129.90	130.50	125.39	126.02	85.171	273,132
2023-09-28	128.74	130.58	127.93	129.51	87.530	293,989
2023-09-27	128.40	131.02	128.40	129.30	87.388	624,135
2023-09-26	122.83	132.30	121.50	129.98	87.848	1,178,998
2023-09-25	121.40	126.96	121.00	122.68	82.914	482,378
2023-09-22	115.78	121.29	114.72	120.99	81.772	390,071
2023-09-21	117.71	118.89	115.56	115.84	78.291	307,499
2023-09-20	120.76	120.76	116.47	118.97	80.407	292,461
2023-09-19	122.35	122.35	119.36	120.76	81.616	336,473
2023-09-18	123.44	125.68	121.64	122.66	82.900	520,098
2023-09-15	126.50	127.00	123.99	125.73	84.975	328,415
2023-09-14	127.93	129.08	125.00	126.24	85.320	410,557
2023-09-13	129.98	129.98	124.05	128.24	86.672	659,226
2023-09-12	127.13	130.93	126.06	129.49	87.517	854,110
2023-09-11	128.00	128.70	125.80	128.40	86.780	681,094
2023-09-08	121.03	128.57	121.03	127.39	86.097	898,640
2023-09-07	125.81	127.80	122.79	122.80	82.995	640,843
2023-09-06	123.50	126.86	121.33	126.21	85.300	759,414
2023-09-05	126.42	126.59	121.80	124.03	83.826	582,919
2023-09-04	125.50	125.87	122.35	124.93	84.435	970,894
2023-09-01	130.00	132.47	123.88	125.88	85.077	1,661,173
2023-08-31	131.17	133.90	130.00	131.25	88.706	939,299
2023-08-30	124.23	132.59	123.00	132.40	89.483	2,502,422
2023-08-29	112.30	121.80	109.27	120.95	81.745	1,146,321
2023-08-28	116.41	121.52	111.22	111.33	75.243	2,210,564
2023-08-25	110.60	110.89	105.08	105.20	71.100	585,693
2023-08-24	116.54	116.54	111.12	111.13	75.108	324,990
2023-08-23	116.00	116.66	113.60	114.23	77.203	301,998
2023-08-22	114.80	119.00	112.15	116.65	78.839	522,935
2023-08-21	113.60	117.46	112.68	114.45	77.352	486,200
2023-08-18	114.00	118.88	114.00	114.55	77.419	568,799
2023-08-17	112.38	115.65	110.60	114.64	77.480	353,924
2023-08-16	117.00	117.00	111.88	112.60	76.101	614,987
2023-08-15	116.50	120.01	112.12	118.20	79.886	879,353
2023-08-14	117.17	117.60	113.30	115.42	78.007	672,312
2023-08-11	122.88	122.88	117.52	117.76	79.589	543,052
2023-08-10	124.02	124.18	120.21	122.27	82.637	481,106
2023-08-09	126.10	127.60	122.98	124.19	83.934	553,827
2023-08-08	126.30	130.88	126.00	126.78	85.685	469,484
2023-08-07	128.94	129.43	125.14	126.35	85.394	480,347
2023-08-04	128.11	129.70	127.96	129.11	87.260	443,107
2023-08-03	127.00	129.77	126.25	128.77	87.030	395,167
2023-08-02	126.20	129.00	126.00	128.21	86.651	411,683
2023-08-01	125.03	128.82	121.00	128.00	86.509	1,122,715
2023-07-31	119.79	123.04	119.02	122.70	82.927	589,105
2023-07-28	118.80	121.71	114.38	120.62	81.522	872,389

← NewerPage 13 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.