Shanghai Suochen Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 182.00 | 185.45 | 163.33 | 164.85 | 164.85 | 7,073,066 |
| 2026-07-16 | 190.18 | 197.50 | 181.30 | 184.08 | 184.08 | 5,681,915 |
| 2026-07-15 | 201.00 | 204.77 | 191.00 | 194.09 | 194.09 | 5,036,594 |
| 2026-07-14 | 194.00 | 200.89 | 186.04 | 197.00 | 197.00 | 5,680,656 |
| 2026-07-13 | 208.00 | 208.21 | 190.50 | 190.90 | 190.90 | 6,715,693 |
| 2026-07-10 | 208.98 | 223.93 | 207.01 | 208.00 | 208.00 | 8,149,897 |
| 2026-07-09 | 206.79 | 211.99 | 195.00 | 210.68 | 210.68 | 7,562,950 |
| 2026-07-08 | 213.39 | 216.01 | 200.00 | 204.50 | 204.50 | 7,163,229 |
| 2026-07-07 | 216.00 | 225.00 | 209.30 | 213.58 | 213.58 | 6,940,973 |
| 2026-07-06 | 249.59 | 251.51 | 210.80 | 212.00 | 212.00 | 11,674,193 |
| 2026-07-03 | 245.50 | 264.00 | 232.03 | 249.51 | 249.51 | 10,384,935 |
| 2026-07-02 | 265.50 | 285.02 | 237.00 | 244.89 | 244.89 | 9,767,977 |
| 2026-07-01 | 264.56 | 295.42 | 263.06 | 273.70 | 273.70 | 8,109,757 |
| 2026-06-30 | 280.00 | 286.90 | 261.33 | 269.68 | 269.68 | 7,560,058 |
| 2026-06-29 | 296.11 | 306.85 | 260.05 | 274.02 | 274.02 | 8,345,683 |
| 2026-06-26 | 277.99 | 299.00 | 275.06 | 294.12 | 294.12 | 9,109,971 |
| 2026-06-25 | 275.00 | 278.81 | 265.00 | 277.00 | 277.00 | 7,977,168 |
| 2026-06-24 | 234.50 | 281.00 | 230.00 | 276.60 | 276.60 | 9,964,208 |
| 2026-06-23 | 256.00 | 256.80 | 236.60 | 238.09 | 238.09 | 7,817,689 |
| 2026-06-22 | 248.99 | 271.88 | 247.65 | 262.88 | 262.88 | 9,909,410 |
| 2026-06-18 | 249.00 | 258.40 | 236.00 | 254.50 | 254.50 | 10,464,080 |
| 2026-06-17 | 241.20 | 246.25 | 235.80 | 243.99 | 243.99 | 7,329,173 |
| 2026-06-16 | 247.90 | 259.80 | 243.58 | 248.32 | 248.18 | 10,116,947 |
| 2026-06-15 | 240.00 | 263.12 | 239.00 | 253.57 | 253.42 | 11,595,234 |
| 2026-06-12 | 211.66 | 247.80 | 211.00 | 247.70 | 247.56 | 14,242,161 |
| 2026-06-11 | 234.02 | 238.00 | 205.02 | 206.50 | 206.38 | 11,512,277 |
| 2026-06-10 | 231.07 | 256.00 | 224.00 | 244.00 | 243.86 | 11,235,036 |
| 2026-06-09 | 221.00 | 246.90 | 209.33 | 235.79 | 235.65 | 13,616,538 |
| 2026-06-08 | 182.93 | 228.00 | 181.03 | 225.11 | 224.98 | 12,851,819 |
| 2026-06-05 | 185.00 | 197.77 | 172.53 | 191.45 | 191.34 | 12,151,487 |
| 2026-06-04 | 164.00 | 174.20 | 160.01 | 169.06 | 168.96 | 7,201,664 |
| 2026-06-03 | 163.00 | 175.00 | 160.17 | 165.80 | 165.70 | 8,765,066 |
| 2026-06-02 | 159.55 | 176.00 | 144.59 | 171.13 | 171.03 | 11,296,699 |
| 2026-06-01 | 160.23 | 168.86 | 154.80 | 162.64 | 162.55 | 7,958,517 |
| 2026-05-29 | 189.99 | 189.99 | 157.67 | 160.00 | 159.91 | 13,311,207 |
| 2026-05-28 | 184.33 | 197.17 | 180.57 | 195.35 | 195.24 | 9,893,070 |
| 2026-05-27 | 183.00 | 191.83 | 183.00 | 187.00 | 186.89 | 9,056,806 |
| 2026-05-26 | 176.00 | 199.32 | 170.10 | 192.00 | 191.89 | 13,361,034 |
| 2026-05-25 | 167.00 | 187.79 | 165.09 | 186.60 | 186.49 | 13,328,100 |
| 2026-05-22 | 145.99 | 168.88 | 141.31 | 162.91 | 162.82 | 14,346,131 |
| 2026-05-21 | 157.00 | 157.92 | 142.89 | 142.89 | 142.81 | 13,971,186 |
| 2026-05-20 | 145.00 | 159.00 | 142.00 | 155.30 | 155.21 | 15,006,692 |
| 2026-05-19 | 141.30 | 154.82 | 135.00 | 152.30 | 152.21 | 19,277,114 |
| 2026-05-18 | 121.79 | 129.02 | 121.79 | 129.02 | 128.95 | 6,141,111 |
| 2026-05-15 | 92.710 | 111.52 | 92.710 | 107.52 | 107.46 | 10,100,203 |
| 2026-05-14 | 95.700 | 96.800 | 92.000 | 92.930 | 92.877 | 2,251,183 |
| 2026-05-13 | 95.000 | 95.450 | 93.210 | 94.860 | 94.805 | 1,330,129 |
| 2026-05-12 | 97.210 | 97.580 | 93.680 | 96.000 | 95.945 | 2,084,568 |
| 2026-05-11 | 97.780 | 98.990 | 96.000 | 97.850 | 97.794 | 1,864,985 |
| 2026-05-08 | 98.700 | 99.500 | 97.300 | 97.900 | 97.844 | 1,774,340 |
| 2026-05-07 | 94.500 | 97.770 | 93.880 | 97.500 | 97.444 | 2,100,911 |
| 2026-05-06 | 92.350 | 96.800 | 92.350 | 94.390 | 94.336 | 2,065,874 |
| 2026-04-30 | 90.220 | 92.000 | 88.880 | 91.650 | 91.597 | 1,375,975 |
| 2026-04-29 | 90.030 | 93.180 | 89.410 | 90.860 | 90.808 | 1,437,782 |
| 2026-04-28 | 90.880 | 92.880 | 88.090 | 89.770 | 89.718 | 1,792,767 |
| 2026-04-27 | 92.200 | 93.580 | 90.710 | 92.260 | 92.207 | 1,271,676 |
| 2026-04-24 | 93.500 | 94.760 | 91.760 | 92.250 | 92.197 | 1,227,642 |
| 2026-04-23 | 97.200 | 98.440 | 93.680 | 94.500 | 94.446 | 1,584,975 |
| 2026-04-22 | 95.000 | 97.680 | 94.200 | 97.100 | 97.044 | 1,960,451 |
| 2026-04-21 | 94.900 | 97.900 | 92.660 | 95.600 | 95.545 | 2,472,612 |
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.