Shanghai Suochen Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 96.120 | 97.660 | 95.110 | 96.570 | 96.514 | 1,070,814 |
| 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 |
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.