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
2025-04-23	74.880	76.940	74.650	76.400	76.013	2,243,243
2025-04-22	79.000	80.200	73.810	74.050	73.675	2,471,158
2025-04-21	76.020	80.200	75.210	79.840	79.435	1,084,663
2025-04-18	78.660	79.870	76.880	77.210	76.819	863,080
2025-04-17	78.510	80.960	78.510	78.880	78.480	837,290
2025-04-16	81.500	82.180	78.680	79.340	78.938	1,124,988
2025-04-15	80.920	81.990	79.330	80.630	80.221	1,044,404
2025-04-14	81.000	81.480	78.560	80.920	80.510	1,444,505
2025-04-11	74.330	81.880	74.330	79.840	79.435	2,270,147
2025-04-10	75.890	77.980	75.390	76.190	75.804	1,899,393
2025-04-09	68.000	75.600	65.200	74.760	74.381	2,618,699
2025-04-08	70.000	73.200	67.800	69.370	69.018	1,967,778
2025-04-07	76.000	78.880	66.940	69.880	69.526	3,259,854
2025-04-03	80.000	85.510	79.660	81.700	81.286	2,311,511
2025-04-02	80.420	82.880	80.210	80.660	80.251	1,299,855
2025-04-01	82.790	83.000	80.590	81.120	80.709	1,602,332
2025-03-31	83.230	83.400	78.880	82.300	81.883	2,638,465
2025-03-28	82.520	85.400	82.000	84.070	83.644	1,982,840
2025-03-27	87.000	88.440	82.760	82.920	82.500	2,740,910
2025-03-26	86.530	89.600	86.460	87.990	87.544	2,018,311
2025-03-25	90.230	90.780	85.100	86.680	86.241	2,915,753
2025-03-24	89.870	93.890	88.030	90.610	90.151	3,885,152
2025-03-21	96.400	99.430	89.020	89.020	88.569	5,575,798
2025-03-20	95.650	102.10	92.200	96.710	96.220	6,589,438
2025-03-19	93.330	101.23	92.450	95.810	95.324	6,417,144
2025-03-18	97.260	97.700	90.220	92.840	92.369	5,740,519
2025-03-17	81.050	97.260	81.050	97.260	96.767	8,017,128
2025-03-14	79.890	81.600	78.220	81.050	80.639	2,552,927
2025-03-13	83.990	84.900	78.800	79.660	79.256	3,001,701
2025-03-12	87.570	87.600	83.840	84.180	83.753	3,298,527
2025-03-11	85.850	90.440	84.710	86.650	86.211	2,695,280
2025-03-10	89.000	91.500	87.370	88.900	88.449	2,825,115
2025-03-07	94.500	94.510	86.200	87.250	86.808	5,327,926
2025-03-06	90.600	100.00	89.400	95.040	94.558	4,910,212
2025-03-05	84.770	87.960	81.380	87.740	87.295	3,414,602
2025-03-04	79.700	84.440	79.030	82.300	81.883	2,584,640
2025-03-03	78.700	82.410	76.810	80.660	80.251	3,162,457
2025-02-28	84.900	85.080	76.300	76.300	75.913	4,292,769
2025-02-27	88.080	88.850	82.010	83.950	83.525	3,966,274
2025-02-26	89.120	93.110	86.230	88.280	87.833	3,213,043
2025-02-25	85.400	94.860	85.370	88.950	88.499	3,728,932
2025-02-24	91.000	93.000	83.500	89.000	88.549	4,325,210
2025-02-21	87.630	94.390	86.000	91.500	91.036	4,808,004
2025-02-20	77.800	92.000	76.000	87.410	86.967	6,084,870
2025-02-19	76.730	79.690	75.520	77.780	77.386	4,185,529
2025-02-18	76.010	85.000	74.180	75.200	74.819	5,857,964
2025-02-17	70.240	73.130	70.240	70.980	70.620	2,103,186
2025-02-14	67.650	70.410	67.030	69.520	69.168	1,873,417
2025-02-13	68.300	69.350	65.840	68.010	67.665	2,735,238
2025-02-12	67.690	68.800	67.000	68.000	67.655	1,678,132
2025-02-11	68.880	69.380	67.000	67.760	67.417	1,999,884
2025-02-10	69.990	71.010	68.720	69.300	68.949	2,630,871
2025-02-07	68.000	72.880	68.000	70.590	70.232	2,939,237
2025-02-06	65.520	69.760	64.800	69.430	69.078	3,626,306
2025-02-05	62.380	67.770	62.380	65.930	65.596	2,870,449
2025-01-27	64.990	65.120	61.760	61.760	61.447	1,248,019
2025-01-24	61.680	64.360	61.680	63.630	63.308	1,555,857
2025-01-23	63.050	64.340	61.850	62.020	61.706	1,708,896
2025-01-22	63.000	64.340	61.500	62.460	62.143	2,120,861
2025-01-21	59.000	65.530	58.500	64.990	64.661	3,808,525

← NewerPage 7 of 15 · 848 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.