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
2024-10-25	61.000	63.060	61.000	62.300	61.984	795,565
2024-10-24	61.690	62.370	60.800	60.980	60.671	512,767
2024-10-23	61.510	63.750	61.010	62.370	62.054	871,341
2024-10-22	62.870	64.020	60.000	62.150	61.835	1,376,460
2024-10-21	61.400	65.550	60.400	63.300	62.979	1,753,583
2024-10-18	57.000	62.590	56.440	61.390	61.079	1,371,585
2024-10-17	58.310	59.390	57.000	57.540	57.248	847,857
2024-10-16	55.860	58.110	55.500	57.840	57.547	675,674
2024-10-15	58.290	59.710	57.000	57.170	56.817	800,049
2024-10-14	54.500	58.880	53.330	58.750	58.387	1,687,063
2024-10-11	58.990	58.990	53.510	55.000	54.660	1,460,846
2024-10-10	61.310	62.880	58.800	58.820	58.456	2,447,029
2024-10-09	62.000	69.250	58.000	61.250	60.871	5,085,744
2024-10-08	65.000	67.420	59.000	65.950	65.542	4,168,318
2024-09-30	50.550	56.440	49.400	56.200	55.853	2,818,367
2024-09-27	46.540	48.500	46.080	48.440	48.141	578,045
2024-09-26	44.620	46.100	44.380	46.040	45.755	998,961
2024-09-25	44.990	45.750	44.370	44.800	44.523	635,850
2024-09-24	42.840	44.710	42.210	44.560	44.285	801,849
2024-09-23	41.320	43.140	40.410	42.960	42.694	843,901
2024-09-20	41.000	42.380	40.580	41.320	41.065	496,709
2024-09-19	40.450	41.530	39.900	41.220	40.965	249,432
2024-09-18	40.920	40.920	39.440	40.360	40.111	197,034
2024-09-13	42.300	42.300	40.510	40.510	40.260	356,090
2024-09-12	41.930	42.740	41.780	42.300	42.039	397,048
2024-09-11	41.500	41.960	40.880	41.920	41.661	305,501
2024-09-10	41.430	41.620	40.000	41.600	41.343	671,681
2024-09-09	41.340	42.200	40.790	41.090	40.836	593,215
2024-09-06	43.260	43.350	41.880	42.000	41.740	203,919
2024-09-05	43.150	44.500	43.000	43.500	43.231	428,543
2024-09-04	42.750	44.350	42.610	43.450	43.181	352,450
2024-09-03	41.460	43.300	41.300	43.260	42.993	455,057
2024-09-02	43.620	43.970	41.410	41.430	41.174	446,155
2024-08-30	42.280	44.500	41.890	43.590	43.321	761,612
2024-08-29	39.840	42.400	39.200	42.100	41.840	663,226
2024-08-28	41.000	41.000	38.210	40.300	40.051	1,214,658
2024-08-27	42.120	42.850	41.390	41.600	41.343	302,520
2024-08-26	41.930	43.670	41.930	42.420	42.158	272,831
2024-08-23	42.080	42.640	41.600	42.150	41.889	208,347
2024-08-22	43.050	43.480	41.910	42.060	41.800	363,616
2024-08-21	42.820	43.850	42.620	42.880	42.615	433,547
2024-08-20	45.000	45.000	43.000	43.310	43.042	563,693
2024-08-19	45.900	47.380	44.620	45.000	44.722	617,868
2024-08-16	45.650	46.880	45.600	45.700	45.418	355,754
2024-08-15	46.060	47.360	45.760	46.250	45.964	481,255
2024-08-14	46.710	47.570	45.920	46.270	45.984	314,576
2024-08-13	46.360	47.220	45.820	47.220	46.928	424,533
2024-08-12	46.620	46.970	45.560	46.580	46.292	415,812
2024-08-09	46.980	47.750	46.480	47.170	46.878	662,682
2024-08-08	46.500	47.220	45.400	46.720	46.431	611,040
2024-08-07	46.500	48.780	46.400	46.750	46.461	683,769
2024-08-06	45.520	46.990	45.460	46.670	46.382	606,512
2024-08-05	46.990	47.480	45.210	45.440	45.159	910,975
2024-08-02	48.210	49.340	47.100	47.170	46.878	1,179,836
2024-08-01	47.300	49.670	47.060	48.860	48.558	1,608,692
2024-07-31	44.860	47.300	44.490	47.300	47.008	1,076,792
2024-07-30	43.770	44.980	43.500	44.860	44.583	540,366
2024-07-29	44.700	44.860	43.630	44.210	43.937	438,691
2024-07-26	42.390	45.300	42.090	44.940	44.662	814,093
2024-07-25	41.770	43.240	41.320	42.390	42.128	493,804

← NewerPage 9 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.