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
2025-07-21	82.040	88.660	82.040	84.200	83.985	6,655,397
2025-07-18	81.000	87.500	79.310	81.880	81.671	9,679,292
2025-07-17	71.000	82.500	69.450	77.990	77.791	7,597,711
2025-07-16	67.110	69.500	66.270	69.200	69.023	2,302,496
2025-07-15	65.610	66.760	64.800	66.740	66.569	1,061,921
2025-07-14	66.200	66.360	65.130	66.090	65.921	1,057,847
2025-07-11	64.120	66.590	63.710	66.150	65.981	1,699,175
2025-07-10	64.270	64.530	63.610	64.370	64.205	842,103
2025-07-09	65.280	66.250	64.000	64.200	64.036	1,465,405
2025-07-08	64.760	65.480	63.800	65.280	65.113	1,413,399
2025-07-07	69.000	69.000	63.670	64.760	64.594	3,299,219
2025-07-04	72.060	72.200	68.700	69.000	68.824	2,341,972
2025-07-03	71.410	73.820	71.410	72.320	72.135	1,377,772
2025-07-02	72.880	73.300	71.030	71.410	71.227	756,822
2025-07-01	73.230	73.850	72.500	72.590	72.404	1,117,744
2025-06-30	72.440	73.550	71.510	73.330	73.143	1,380,601
2025-06-27	70.860	72.680	70.660	71.990	71.806	979,440
2025-06-26	71.700	72.730	70.770	71.050	70.868	1,038,672
2025-06-25	71.570	71.940	70.450	71.760	71.577	990,145
2025-06-24	70.000	71.590	69.840	71.220	71.038	1,165,073
2025-06-23	67.970	70.750	67.520	69.800	69.622	735,791
2025-06-20	69.000	70.720	68.010	68.160	67.986	786,187
2025-06-19	68.250	70.440	68.010	69.330	69.153	1,192,896
2025-06-18	68.490	69.180	67.360	68.340	68.165	800,642
2025-06-17	69.640	70.200	68.040	68.380	68.205	657,534
2025-06-16	68.200	70.290	68.200	69.990	69.811	791,254
2025-06-13	70.350	70.350	67.350	68.900	68.724	1,305,126
2025-06-12	70.290	71.260	70.000	70.280	70.100	514,351
2025-06-11	70.200	71.490	69.920	70.630	70.449	763,935
2025-06-10	72.180	72.180	69.310	70.050	69.871	1,389,132
2025-06-09	71.840	73.730	71.710	72.180	71.995	1,011,279
2025-06-06	72.960	73.020	71.700	71.900	71.716	843,105
2025-06-05	72.900	73.590	71.550	73.030	72.843	990,984
2025-06-04	72.520	73.690	72.340	72.680	72.312	1,214,146
2025-06-03	72.180	73.920	72.010	72.670	72.302	1,096,759
2025-05-30	76.000	76.890	72.000	73.010	72.640	1,733,003
2025-05-29	73.900	78.680	73.800	76.120	75.734	2,611,730
2025-05-28	76.990	77.400	73.160	73.310	72.938	1,959,428
2025-05-27	79.000	79.000	76.800	76.980	76.590	1,016,207
2025-05-26	77.000	81.500	75.700	79.000	78.600	1,900,623
2025-05-23	76.820	80.000	76.500	77.400	77.008	1,603,431
2025-05-22	78.470	79.200	76.890	77.800	77.406	1,429,374
2025-05-21	81.300	81.300	77.770	78.570	78.172	1,266,308
2025-05-20	81.300	81.800	79.800	81.400	80.987	1,546,128
2025-05-19	77.010	83.310	76.240	81.700	81.286	3,165,611
2025-05-16	76.150	77.970	75.020	76.430	76.043	1,122,482
2025-05-15	80.100	80.600	75.990	76.690	76.301	1,773,645
2025-05-14	80.880	82.500	80.270	80.770	80.361	1,330,728
2025-05-13	81.500	82.380	79.980	81.700	81.286	1,439,401
2025-05-12	78.060	80.790	78.060	80.750	80.341	1,773,769
2025-05-09	82.250	82.250	77.120	77.330	76.938	2,317,760
2025-05-08	80.000	82.920	79.500	82.500	82.082	2,379,505
2025-05-07	80.820	81.700	78.880	80.500	80.092	1,632,672
2025-05-06	80.280	80.820	79.070	80.290	79.883	1,318,845
2025-04-30	76.840	79.540	76.780	78.830	78.430	1,394,695
2025-04-29	73.670	78.090	73.600	77.250	76.858	1,689,255
2025-04-28	74.410	77.000	73.100	75.020	74.640	1,229,864
2025-04-25	74.650	75.800	73.810	74.490	74.112	1,154,568
2025-04-24	75.940	76.180	73.650	74.650	74.272	1,933,073
2025-04-23	74.880	76.940	74.650	76.400	76.013	2,243,243

← NewerPage 6 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.