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
2026-01-15	119.60	124.68	119.59	121.30	121.23	3,682,003
2026-01-14	125.50	133.00	117.38	121.00	120.93	6,757,601
2026-01-13	124.00	127.39	118.85	123.00	122.93	5,942,335
2026-01-12	121.00	124.87	118.05	123.70	123.63	6,655,080
2026-01-09	117.50	119.50	112.80	117.00	116.93	4,628,423
2026-01-08	108.77	118.65	108.72	115.42	115.35	6,189,876
2026-01-07	113.99	114.00	107.28	107.86	107.80	3,636,726
2026-01-06	108.99	112.78	103.36	110.16	110.10	6,219,882
2026-01-05	100.19	104.54	98.660	104.00	103.94	3,321,399
2025-12-31	98.500	102.51	98.310	100.29	100.23	2,904,696
2025-12-30	98.130	99.700	96.770	98.180	98.124	1,847,370
2025-12-29	98.800	99.880	96.600	98.130	98.074	2,121,567
2025-12-26	94.900	99.920	94.410	97.280	97.224	2,550,083
2025-12-25	92.100	95.900	91.580	94.990	94.935	1,843,719
2025-12-24	91.300	93.350	91.200	92.530	92.477	873,160
2025-12-23	92.600	93.800	91.240	92.180	92.127	1,203,227
2025-12-22	92.790	94.970	91.640	93.280	93.226	1,472,131
2025-12-19	91.000	96.500	91.000	91.400	91.347	2,116,204
2025-12-18	87.000	93.370	86.510	91.490	91.437	2,358,466
2025-12-17	88.360	88.700	85.130	87.000	86.950	1,141,371
2025-12-16	88.440	89.390	85.610	87.800	87.749	1,241,703
2025-12-15	90.500	90.590	88.420	88.980	88.929	766,087
2025-12-12	89.300	91.030	88.500	90.430	90.378	892,811
2025-12-11	91.500	92.340	89.000	89.000	88.949	980,469
2025-12-10	92.370	92.570	89.790	91.500	91.447	1,041,377
2025-12-09	93.920	94.590	92.110	92.370	92.317	732,088
2025-12-08	94.430	95.200	93.400	94.200	94.146	1,128,400
2025-12-05	90.000	94.290	89.600	94.110	94.056	1,509,105
2025-12-04	90.160	91.520	89.000	90.160	90.108	783,104
2025-12-03	92.000	92.650	89.210	89.710	89.658	981,814
2025-12-02	95.500	95.850	91.980	92.180	92.127	1,000,052
2025-12-01	93.000	94.140	92.400	93.460	93.406	1,100,224
2025-11-28	92.100	94.630	92.010	93.460	93.406	987,491
2025-11-27	92.060	94.440	91.500	92.520	92.467	1,171,377
2025-11-26	91.510	96.360	91.300	92.210	92.157	1,878,974
2025-11-25	93.100	94.200	91.190	92.300	92.247	1,319,514
2025-11-24	88.300	92.420	87.000	91.290	91.237	1,418,024
2025-11-21	91.510	94.010	87.840	87.880	87.829	1,579,484
2025-11-20	93.880	94.450	90.860	92.780	92.727	719,964
2025-11-19	93.580	95.000	91.580	91.880	91.827	767,672
2025-11-18	94.620	96.560	93.930	94.390	94.336	1,020,350
2025-11-17	90.000	96.350	89.660	94.660	94.606	1,776,174
2025-11-14	92.500	92.500	89.900	90.000	89.948	707,796
2025-11-13	92.560	93.470	91.800	92.500	92.447	911,930
2025-11-12	92.000	93.200	91.000	92.780	92.727	831,502
2025-11-11	95.100	95.180	91.980	92.800	92.747	1,074,702
2025-11-10	94.300	95.530	93.000	94.490	94.436	1,133,013
2025-11-07	97.400	97.400	93.300	94.440	94.386	1,648,860
2025-11-06	96.520	98.600	96.010	97.970	97.914	1,352,311
2025-11-05	95.800	97.480	94.630	96.390	96.335	1,580,572
2025-11-04	104.47	104.48	96.800	97.020	96.964	3,541,467
2025-11-03	105.45	105.82	101.51	104.70	104.64	2,013,757
2025-10-31	100.64	107.50	100.64	104.98	104.92	3,298,871
2025-10-30	102.00	104.50	100.50	100.87	100.81	2,570,235
2025-10-29	105.49	105.98	103.01	103.30	103.24	2,386,726
2025-10-28	108.00	108.50	104.27	106.39	106.33	2,682,065
2025-10-27	105.00	108.90	103.47	106.52	106.46	3,407,546
2025-10-24	98.000	104.44	97.600	103.44	103.38	2,476,795
2025-10-23	96.550	100.40	95.810	99.160	99.103	2,001,661
2025-10-22	96.120	97.660	95.110	96.570	96.514	1,070,814

← NewerPage 4 of 15 · 847 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.