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
2023-07-27	120.00	120.52	118.76	118.83	80.312	517,570
2023-07-26	122.18	122.18	119.37	120.39	81.366	572,220
2023-07-25	121.23	123.39	119.57	122.30	82.657	1,063,280
2023-07-24	125.96	128.40	120.29	121.00	81.779	793,802
2023-07-21	129.00	130.00	124.23	126.48	85.482	869,758
2023-07-20	130.00	134.43	128.94	129.28	87.375	1,014,824
2023-07-19	128.18	131.90	126.55	130.00	87.861	798,526
2023-07-18	129.00	131.58	127.05	127.63	86.259	457,620
2023-07-17	126.28	132.47	125.54	129.86	87.767	866,854
2023-07-14	125.10	128.32	124.40	125.90	85.090	650,231
2023-07-13	125.00	125.66	123.68	124.88	84.401	484,141
2023-07-12	127.00	127.62	123.77	123.98	83.793	705,620
2023-07-11	127.86	127.86	125.11	127.03	85.854	529,140
2023-07-10	129.49	129.49	126.31	127.05	85.867	600,327
2023-07-07	128.50	129.51	125.80	128.55	86.881	550,468
2023-07-06	131.60	134.55	128.88	129.80	87.726	988,030
2023-07-05	132.00	134.80	130.20	133.19	90.017	853,308
2023-07-04	130.02	134.62	128.30	133.20	90.024	650,851
2023-07-03	130.01	134.87	125.15	130.88	88.456	1,308,520
2023-06-30	128.50	133.10	127.32	130.63	88.287	987,605
2023-06-29	129.08	131.49	128.22	129.40	87.456	565,066
2023-06-28	132.10	132.80	124.37	130.06	87.902	1,340,059
2023-06-27	132.22	133.97	130.25	133.40	90.159	559,639
2023-06-26	141.09	142.95	129.79	134.00	90.565	1,591,928
2023-06-21	146.99	150.00	141.00	142.30	96.174	1,356,081
2023-06-20	152.00	152.99	142.21	148.42	100.31	1,886,902
2023-06-19	214.56	228.80	212.99	223.42	101.93	1,919,369
2023-06-16	208.11	218.98	203.66	214.90	98.039	1,518,986
2023-06-15	206.00	219.88	204.51	205.80	93.887	1,851,451
2023-06-14	205.00	206.00	198.35	201.00	91.697	849,905
2023-06-13	199.00	205.42	196.32	204.61	93.344	844,686
2023-06-12	200.88	204.82	198.26	199.00	90.785	982,708
2023-06-09	200.55	203.92	196.83	202.00	92.153	822,640
2023-06-08	201.47	206.55	199.99	200.95	91.675	830,146
2023-06-07	205.05	211.95	202.01	204.03	93.080	1,164,303
2023-06-06	212.87	212.99	203.03	205.00	93.522	1,591,697
2023-06-05	217.50	226.22	212.89	214.10	97.674	1,023,292
2023-06-02	218.56	223.89	216.10	217.50	99.225	1,224,419
2023-06-01	226.47	233.88	220.41	221.48	101.04	1,361,191
2023-05-31	224.28	230.10	220.23	226.32	103.25	1,029,407
2023-05-30	215.76	239.95	212.46	224.28	102.32	2,060,662
2023-05-29	210.10	218.99	204.44	217.36	99.161	1,341,910
2023-05-26	196.06	206.77	196.06	204.95	93.499	719,436
2023-05-25	199.37	202.32	193.36	201.97	92.140	1,045,243
2023-05-24	203.44	205.88	200.00	200.89	91.647	872,619
2023-05-23	211.88	211.88	200.22	200.66	91.542	1,010,549
2023-05-22	216.00	216.00	207.68	211.98	96.706	921,691
2023-05-19	200.56	216.81	200.56	212.67	97.021	1,961,219
2023-05-18	199.98	201.97	195.15	200.56	91.497	1,069,822
2023-05-17	195.00	205.98	194.22	199.63	91.072	1,650,382
2023-05-16	197.88	197.88	188.60	195.70	89.279	1,345,934
2023-05-15	192.01	203.33	192.01	198.00	90.329	1,860,619
2023-05-12	196.42	200.00	190.50	192.60	87.865	1,596,338
2023-05-11	208.98	212.94	196.00	199.35	90.945	1,362,606
2023-05-10	212.00	217.99	200.51	204.26	93.185	1,967,643
2023-05-09	230.38	230.38	213.98	215.04	98.102	1,708,935
2023-05-08	220.76	232.01	220.66	232.00	105.84	1,664,310
2023-05-05	232.21	235.00	213.27	221.00	100.82	2,708,867
2023-05-04	239.00	239.70	226.26	236.20	107.76	1,871,358
2023-04-28	238.40	252.88	236.00	239.00	109.03	2,870,344

← NewerPage 14 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.