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
2026-04-20	90.300	96.950	90.300	96.330	96.275	3,115,198
2026-04-17	92.250	92.800	90.800	91.320	91.267	1,482,828
2026-04-16	88.800	94.100	87.880	92.840	92.787	2,974,311
2026-04-15	90.000	90.070	87.260	87.430	87.380	1,226,011
2026-04-14	87.300	89.250	86.960	89.050	88.999	1,672,646
2026-04-13	84.640	86.390	84.170	85.650	85.601	781,126
2026-04-10	85.620	86.970	85.280	85.360	85.311	854,747
2026-04-09	85.980	86.000	84.000	84.900	84.851	1,084,176
2026-04-08	83.500	87.090	83.050	87.090	87.040	1,624,963
2026-04-07	82.320	83.300	80.410	81.080	81.033	925,635
2026-04-03	82.400	83.780	81.780	82.160	82.113	843,895
2026-04-02	85.550	85.810	81.330	82.160	82.113	1,429,429
2026-04-01	84.990	85.890	84.560	85.140	85.091	928,032
2026-03-31	85.000	86.780	83.020	83.050	83.002	934,239
2026-03-30	83.880	85.900	83.070	85.000	84.951	1,096,980
2026-03-27	84.480	86.890	84.000	86.070	86.020	931,418
2026-03-26	89.000	89.460	85.360	85.480	85.431	1,449,011
2026-03-25	87.120	92.440	86.700	90.000	89.948	2,004,032
2026-03-24	85.780	87.960	82.330	87.140	87.090	1,815,753
2026-03-23	87.490	88.830	83.000	84.150	84.102	2,158,720
2026-03-20	92.970	93.600	89.000	89.000	88.949	1,658,616
2026-03-19	92.080	94.460	91.330	92.800	92.747	1,593,082
2026-03-18	90.840	97.790	90.140	94.870	94.815	2,667,815
2026-03-17	93.000	93.170	89.000	89.000	88.949	1,472,162
2026-03-16	92.040	92.500	87.210	92.030	91.977	1,921,335
2026-03-13	94.420	95.300	92.500	92.940	92.887	1,304,412
2026-03-12	98.000	98.470	94.880	95.400	95.345	1,419,309
2026-03-11	99.500	100.84	97.900	98.660	98.603	1,947,607
2026-03-10	98.000	100.48	97.500	99.810	99.753	1,840,810
2026-03-09	92.880	99.000	91.000	97.800	97.744	2,692,778
2026-03-06	93.040	95.680	93.040	94.840	94.785	994,717
2026-03-05	94.000	95.500	93.010	93.820	93.766	1,190,713
2026-03-04	91.610	94.240	91.610	91.890	91.837	1,532,776
2026-03-03	100.02	101.68	93.080	93.090	93.036	3,007,549
2026-03-02	104.90	106.80	100.51	101.11	101.05	2,789,558
2026-02-27	99.800	104.49	98.000	103.00	102.94	3,016,138
2026-02-26	98.400	101.13	96.660	100.00	99.942	2,049,133
2026-02-25	95.680	99.900	95.680	98.500	98.443	2,086,979
2026-02-24	98.500	99.870	93.770	95.680	95.625	1,999,845
2026-02-13	100.72	101.50	98.300	98.300	98.243	1,778,317
2026-02-12	99.510	101.85	99.150	101.20	101.14	1,477,243
2026-02-11	100.01	101.50	99.360	99.520	99.463	1,027,381
2026-02-10	100.92	102.73	100.23	100.31	100.25	1,690,158
2026-02-09	98.980	104.58	97.740	102.18	102.12	2,576,831
2026-02-06	97.890	98.830	96.000	96.930	96.874	1,479,702
2026-02-05	100.01	101.11	98.730	99.050	98.993	1,498,487
2026-02-04	104.50	104.50	100.44	101.45	101.39	1,645,091
2026-02-03	103.02	104.87	101.28	103.33	103.27	1,686,191
2026-02-02	106.26	107.49	102.00	102.00	101.94	1,591,507
2026-01-30	107.51	107.97	104.10	106.25	106.19	1,743,989
2026-01-29	109.72	114.88	107.55	108.00	107.94	2,678,332
2026-01-28	114.91	115.12	109.18	109.60	109.54	2,092,700
2026-01-27	111.93	115.09	109.70	114.76	114.69	2,367,871
2026-01-26	122.00	122.00	111.50	113.03	112.96	3,703,703
2026-01-23	119.25	122.33	117.68	120.67	120.60	2,096,225
2026-01-22	119.85	121.05	117.13	117.96	117.89	1,811,450
2026-01-21	115.46	119.65	115.37	118.50	118.43	2,247,791
2026-01-20	122.43	122.56	116.01	118.02	117.95	4,168,587
2026-01-19	124.27	127.01	120.60	121.41	121.34	3,389,154
2026-01-16	123.96	125.45	118.69	123.20	123.13	3,431,996

← NewerPage 3 of 5 · 242 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.