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
2025-10-21	95.800	96.990	94.910	96.750	96.694	1,197,669
2025-10-20	95.500	98.500	94.020	95.830	95.585	1,574,393
2025-10-17	97.400	99.900	93.030	93.420	93.181	2,128,974
2025-10-16	101.67	101.97	97.600	98.110	97.859	1,877,714
2025-10-15	99.790	102.45	96.000	100.90	100.64	2,426,758
2025-10-14	107.75	108.60	99.010	99.010	98.757	4,420,826
2025-10-13	102.00	114.00	102.00	108.67	108.39	4,717,669
2025-10-10	109.00	111.00	105.01	105.80	105.53	2,974,544
2025-10-09	104.00	109.50	101.00	107.00	106.73	3,287,981
2025-09-30	106.00	109.60	104.00	106.22	105.95	3,738,139
2025-09-29	101.97	103.99	101.20	102.89	102.63	2,060,784
2025-09-26	106.00	106.00	101.64	101.99	101.73	3,112,945
2025-09-25	112.93	112.93	106.35	107.50	107.23	6,005,405
2025-09-24	101.50	114.97	99.510	112.92	112.63	6,096,206
2025-09-23	99.200	105.00	98.900	102.80	102.54	5,216,846
2025-09-22	97.500	99.700	96.480	98.210	97.959	2,454,367
2025-09-19	101.00	101.00	97.680	97.940	97.690	2,860,643
2025-09-18	101.99	104.98	99.610	100.69	100.43	3,517,357
2025-09-17	102.72	104.53	100.72	102.50	102.24	3,210,692
2025-09-16	97.830	105.09	97.250	104.54	104.27	4,781,066
2025-09-15	97.010	101.88	96.600	97.840	97.590	3,039,307
2025-09-12	98.800	99.850	96.660	96.890	96.642	2,370,364
2025-09-11	94.390	98.880	94.010	98.800	98.547	3,213,691
2025-09-10	95.200	96.490	94.050	94.450	94.209	1,899,183
2025-09-09	97.780	99.990	95.880	96.200	95.954	2,853,563
2025-09-08	94.000	97.830	94.000	96.600	96.353	2,268,848
2025-09-05	91.570	95.420	91.440	94.730	94.488	2,296,272
2025-09-04	95.300	96.720	89.760	91.570	91.336	2,943,319
2025-09-03	97.440	99.200	95.150	95.150	94.907	2,455,202
2025-09-02	100.12	100.38	95.880	97.320	97.071	3,756,169
2025-09-01	99.000	101.49	97.690	100.50	100.24	3,267,570
2025-08-29	102.06	102.06	98.300	99.270	99.016	3,913,594
2025-08-28	104.21	106.50	98.210	102.10	101.84	6,140,395
2025-08-27	108.01	112.19	105.60	106.65	106.38	4,784,042
2025-08-26	110.00	110.50	105.11	106.12	105.85	5,920,700
2025-08-25	110.00	124.00	109.33	113.15	112.86	8,068,400
2025-08-22	102.45	104.68	102.43	104.00	103.73	2,716,083
2025-08-21	103.99	105.58	102.41	102.86	102.60	2,230,275
2025-08-20	105.50	105.80	101.80	104.41	104.14	3,716,182
2025-08-19	102.77	112.99	101.51	107.18	106.91	5,659,575
2025-08-18	103.80	106.88	102.44	104.38	104.11	5,225,634
2025-08-15	102.03	104.68	100.30	104.38	104.11	5,043,865
2025-08-14	103.45	105.60	100.89	101.20	100.94	4,959,738
2025-08-13	104.00	104.87	101.26	102.89	102.63	6,597,525
2025-08-12	106.38	108.50	103.50	105.33	105.06	4,251,596
2025-08-11	104.76	110.88	104.76	106.19	105.92	5,275,531
2025-08-08	112.45	119.44	106.50	106.69	106.42	7,734,571
2025-08-07	112.11	120.00	108.72	114.80	114.51	8,012,626
2025-08-06	104.16	114.60	102.66	114.40	114.11	7,616,467
2025-08-05	101.00	102.75	97.550	100.40	100.14	4,238,555
2025-08-04	98.000	102.98	97.250	100.98	100.72	5,573,056
2025-08-01	95.100	104.00	94.250	100.11	99.854	8,246,691
2025-07-31	85.680	98.000	85.630	94.840	94.598	8,720,209
2025-07-30	85.680	87.550	84.330	85.730	85.511	3,410,719
2025-07-29	87.500	90.930	85.330	85.720	85.501	5,739,784
2025-07-28	89.500	90.280	86.780	88.290	88.064	4,351,903
2025-07-25	88.000	91.660	85.050	90.010	89.780	5,132,290
2025-07-24	86.710	89.880	85.400	85.500	85.281	4,433,233
2025-07-23	81.760	89.770	79.800	87.960	87.735	6,762,108
2025-07-22	82.550	85.990	80.770	82.150	81.940	5,143,128

← NewerPage 5 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.