Shanghai Suochen Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 58.550 | 59.290 | 57.200 | 58.070 | 57.776 | 1,414,125 |
| 2025-01-17 | 58.800 | 60.600 | 58.420 | 58.430 | 58.134 | 1,417,753 |
| 2025-01-16 | 60.960 | 61.380 | 58.500 | 58.800 | 58.502 | 1,425,637 |
| 2025-01-15 | 61.400 | 61.690 | 59.680 | 60.400 | 60.094 | 1,474,195 |
| 2025-01-14 | 59.920 | 62.500 | 58.600 | 62.070 | 61.755 | 1,913,768 |
| 2025-01-13 | 56.650 | 61.140 | 56.400 | 59.500 | 59.198 | 2,139,512 |
| 2025-01-10 | 57.640 | 62.300 | 56.720 | 57.730 | 57.437 | 3,041,422 |
| 2025-01-09 | 52.640 | 58.980 | 52.050 | 57.710 | 57.418 | 2,575,892 |
| 2025-01-08 | 50.780 | 53.870 | 50.000 | 52.700 | 52.433 | 2,452,208 |
| 2025-01-07 | 50.080 | 50.880 | 49.170 | 50.640 | 50.383 | 1,186,763 |
| 2025-01-06 | 51.880 | 51.880 | 49.380 | 49.990 | 49.737 | 1,353,288 |
| 2025-01-03 | 53.340 | 53.950 | 51.100 | 51.510 | 51.249 | 1,035,676 |
| 2025-01-02 | 54.700 | 54.970 | 51.600 | 52.630 | 52.363 | 1,085,135 |
| 2024-12-31 | 56.740 | 57.200 | 54.150 | 54.700 | 54.423 | 954,875 |
| 2024-12-30 | 57.490 | 58.250 | 56.240 | 57.010 | 56.721 | 956,176 |
| 2024-12-27 | 59.340 | 60.000 | 57.540 | 57.700 | 57.408 | 1,336,366 |
| 2024-12-26 | 59.180 | 60.600 | 58.660 | 59.200 | 58.900 | 1,856,714 |
| 2024-12-25 | 61.650 | 61.650 | 58.010 | 59.670 | 59.368 | 1,194,436 |
| 2024-12-24 | 61.140 | 62.320 | 59.000 | 61.680 | 61.367 | 550,665 |
| 2024-12-23 | 64.290 | 64.290 | 60.660 | 60.680 | 60.372 | 1,166,128 |
| 2024-12-20 | 62.200 | 65.000 | 61.430 | 64.360 | 64.034 | 1,190,137 |
| 2024-12-19 | 61.980 | 62.420 | 60.520 | 62.200 | 61.885 | 1,063,576 |
| 2024-12-18 | 60.500 | 63.870 | 60.500 | 63.150 | 62.830 | 892,874 |
| 2024-12-17 | 64.500 | 65.610 | 61.000 | 61.650 | 61.338 | 1,309,851 |
| 2024-12-16 | 67.220 | 67.490 | 64.200 | 64.900 | 64.571 | 1,020,964 |
| 2024-12-13 | 68.360 | 68.930 | 67.000 | 67.200 | 66.859 | 1,100,238 |
| 2024-12-12 | 69.230 | 70.290 | 67.080 | 69.060 | 68.710 | 1,525,427 |
| 2024-12-11 | 70.770 | 72.530 | 68.400 | 70.350 | 69.993 | 1,569,670 |
| 2024-12-10 | 72.800 | 74.440 | 70.500 | 70.680 | 70.322 | 1,854,131 |
| 2024-12-09 | 70.050 | 73.770 | 69.100 | 70.150 | 69.794 | 1,900,667 |
| 2024-12-06 | 70.350 | 73.220 | 68.890 | 70.410 | 70.053 | 1,300,394 |
| 2024-12-05 | 67.150 | 72.660 | 67.150 | 70.920 | 70.561 | 1,744,240 |
| 2024-12-04 | 67.900 | 69.990 | 67.050 | 67.150 | 66.810 | 1,271,251 |
| 2024-12-03 | 71.000 | 73.770 | 67.010 | 67.280 | 66.939 | 2,810,613 |
| 2024-12-02 | 64.510 | 68.560 | 64.200 | 68.020 | 67.675 | 1,428,723 |
| 2024-11-29 | 64.140 | 66.200 | 62.310 | 65.050 | 64.720 | 1,255,581 |
| 2024-11-28 | 62.820 | 66.560 | 62.540 | 64.160 | 63.835 | 1,352,839 |
| 2024-11-27 | 60.390 | 62.950 | 58.720 | 62.820 | 62.502 | 1,013,409 |
| 2024-11-26 | 62.400 | 63.470 | 60.600 | 60.750 | 60.442 | 812,971 |
| 2024-11-25 | 62.220 | 63.010 | 60.200 | 62.810 | 62.492 | 1,091,632 |
| 2024-11-22 | 67.000 | 67.800 | 62.000 | 62.610 | 62.293 | 1,146,208 |
| 2024-11-21 | 67.200 | 67.800 | 65.400 | 67.650 | 67.307 | 1,290,089 |
| 2024-11-20 | 64.480 | 68.900 | 63.200 | 67.990 | 67.645 | 1,805,506 |
| 2024-11-19 | 63.000 | 64.740 | 61.660 | 64.540 | 64.213 | 863,850 |
| 2024-11-18 | 67.460 | 67.460 | 61.770 | 62.480 | 62.163 | 1,377,535 |
| 2024-11-15 | 69.300 | 71.070 | 66.550 | 66.550 | 66.213 | 1,670,492 |
| 2024-11-14 | 72.600 | 73.800 | 69.300 | 69.560 | 69.207 | 2,206,082 |
| 2024-11-13 | 74.290 | 75.980 | 71.510 | 74.980 | 74.600 | 2,217,599 |
| 2024-11-12 | 82.580 | 82.580 | 73.550 | 75.400 | 75.018 | 3,335,065 |
| 2024-11-11 | 77.000 | 82.380 | 76.380 | 81.800 | 81.385 | 2,977,865 |
| 2024-11-08 | 76.010 | 82.540 | 76.000 | 78.000 | 77.605 | 3,571,230 |
| 2024-11-07 | 80.010 | 80.550 | 73.050 | 76.380 | 75.993 | 3,220,259 |
| 2024-11-06 | 69.000 | 79.140 | 69.000 | 79.140 | 78.739 | 5,601,808 |
| 2024-11-05 | 58.690 | 66.270 | 57.500 | 65.950 | 65.616 | 2,624,136 |
| 2024-11-04 | 56.850 | 59.900 | 56.500 | 58.660 | 58.363 | 790,775 |
| 2024-11-01 | 60.230 | 61.800 | 56.000 | 57.330 | 57.039 | 1,480,301 |
| 2024-10-31 | 56.870 | 61.160 | 56.000 | 60.050 | 59.746 | 1,598,712 |
| 2024-10-30 | 58.010 | 58.010 | 55.000 | 56.640 | 56.353 | 874,700 |
| 2024-10-29 | 61.350 | 61.760 | 57.650 | 58.430 | 58.134 | 1,109,323 |
| 2024-10-28 | 62.410 | 62.680 | 61.050 | 61.280 | 60.969 | 821,178 |
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.