Shanghai Suochen Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 118.34 | 143.30 | 116.50 | 143.30 | 143.30 | 7,374,436 |
| 2026-10-16 | 123.95 | 124.39 | 117.80 | 119.42 | 119.42 | 3,362,087 |
| 2026-10-15 | 122.35 | 127.90 | 117.22 | 118.00 | 118.00 | 3,904,459 |
| 2026-10-14 | 125.00 | 131.57 | 121.66 | 129.81 | 129.81 | 5,281,449 |
| 2026-10-13 | 119.49 | 129.97 | 115.00 | 125.60 | 125.60 | 3,735,796 |
| 2026-10-12 | 128.00 | 128.00 | 121.00 | 122.49 | 122.49 | 1,983,923 |
| 2026-10-09 | 125.55 | 127.71 | 116.80 | 126.66 | 126.66 | 3,041,097 |
| 2026-10-08 | 130.90 | 132.00 | 124.11 | 125.45 | 125.45 | 2,603,349 |
| 2026-09-30 | 136.00 | 138.63 | 132.83 | 133.15 | 133.15 | 2,109,454 |
| 2026-09-29 | 134.02 | 138.27 | 133.61 | 134.63 | 134.63 | 2,351,751 |
| 2026-09-28 | 141.11 | 141.66 | 130.01 | 132.50 | 132.50 | 2,618,845 |
| 2026-09-24 | 143.50 | 146.52 | 141.09 | 141.09 | 141.09 | 1,892,226 |
| 2026-09-23 | 145.63 | 146.00 | 142.02 | 144.08 | 144.08 | 1,890,678 |
| 2026-09-22 | 148.80 | 150.57 | 143.83 | 144.80 | 144.80 | 3,014,833 |
| 2026-09-21 | 147.00 | 149.00 | 145.18 | 147.08 | 147.08 | 3,378,170 |
| 2026-09-18 | 142.64 | 147.88 | 142.46 | 145.34 | 145.34 | 3,813,179 |
| 2026-09-17 | 140.00 | 145.49 | 139.00 | 141.06 | 141.06 | 3,230,285 |
| 2026-09-16 | 135.20 | 142.36 | 135.20 | 140.50 | 140.50 | 3,458,684 |
| 2026-09-15 | 137.47 | 140.58 | 136.32 | 136.53 | 136.53 | 2,122,316 |
| 2026-09-14 | 139.50 | 140.00 | 135.20 | 137.99 | 137.99 | 1,916,200 |
| 2026-09-11 | 140.97 | 140.97 | 135.18 | 139.48 | 139.48 | 3,219,716 |
| 2026-09-10 | 144.16 | 145.28 | 141.01 | 142.21 | 142.21 | 2,462,685 |
| 2026-09-09 | 147.90 | 149.68 | 144.00 | 145.27 | 145.27 | 3,746,528 |
| 2026-09-08 | 150.80 | 152.91 | 146.04 | 146.90 | 146.90 | 4,459,952 |
| 2026-09-07 | 149.98 | 153.98 | 149.98 | 151.28 | 151.28 | 3,970,300 |
| 2026-09-04 | 151.00 | 154.99 | 144.00 | 147.00 | 147.00 | 4,063,287 |
| 2026-09-03 | 150.50 | 159.00 | 147.32 | 149.07 | 149.07 | 4,052,839 |
| 2026-09-02 | 148.69 | 150.90 | 145.54 | 147.20 | 147.20 | 2,346,538 |
| 2026-09-01 | 158.10 | 159.80 | 149.38 | 150.44 | 150.44 | 3,745,245 |
| 2026-08-31 | 145.20 | 158.26 | 145.01 | 157.92 | 157.92 | 4,702,572 |
| 2026-08-28 | 159.00 | 160.55 | 151.06 | 151.49 | 151.49 | 5,316,101 |
| 2026-08-27 | 150.99 | 154.49 | 146.60 | 153.80 | 153.80 | 3,832,951 |
| 2026-08-26 | 151.10 | 151.97 | 145.60 | 149.35 | 149.35 | 2,855,076 |
| 2026-08-25 | 146.51 | 153.05 | 143.80 | 151.03 | 151.03 | 3,376,398 |
| 2026-08-24 | 156.00 | 156.46 | 146.00 | 149.17 | 149.17 | 4,775,754 |
| 2026-08-21 | 154.84 | 160.88 | 152.81 | 158.46 | 158.46 | 3,666,551 |
| 2026-08-20 | 159.50 | 160.88 | 153.00 | 155.52 | 155.52 | 4,721,729 |
| 2026-08-19 | 179.89 | 179.89 | 156.18 | 157.71 | 157.71 | 8,115,242 |
| 2026-08-18 | 180.20 | 193.59 | 180.00 | 187.98 | 187.98 | 8,571,117 |
| 2026-08-17 | 173.74 | 182.08 | 170.00 | 182.00 | 182.00 | 6,656,723 |
| 2026-08-14 | 174.39 | 175.20 | 169.00 | 173.30 | 173.30 | 5,576,372 |
| 2026-08-13 | 178.43 | 190.00 | 171.66 | 172.28 | 172.28 | 8,573,517 |
| 2026-08-12 | 175.81 | 180.86 | 171.07 | 178.43 | 178.43 | 6,631,526 |
| 2026-08-11 | 171.49 | 180.88 | 166.87 | 174.98 | 174.98 | 8,170,040 |
| 2026-08-10 | 177.87 | 179.80 | 168.02 | 171.41 | 171.41 | 6,597,536 |
| 2026-08-07 | 175.00 | 181.50 | 167.10 | 177.84 | 177.84 | 9,745,343 |
| 2026-08-06 | 169.55 | 182.39 | 169.13 | 179.36 | 179.36 | 10,242,081 |
| 2026-08-05 | 153.00 | 179.89 | 151.13 | 174.53 | 174.53 | 11,474,896 |
| 2026-08-04 | 150.19 | 156.99 | 142.78 | 154.29 | 154.29 | 8,254,884 |
| 2026-08-03 | 145.00 | 156.12 | 143.80 | 146.11 | 146.11 | 8,686,598 |
| 2026-07-31 | 140.00 | 154.80 | 137.91 | 147.68 | 147.68 | 10,639,395 |
| 2026-07-30 | 136.20 | 140.88 | 127.48 | 129.00 | 129.00 | 6,352,126 |
| 2026-07-29 | 145.00 | 146.88 | 133.80 | 138.55 | 138.55 | 7,164,845 |
| 2026-07-28 | 148.00 | 163.38 | 143.99 | 145.61 | 145.61 | 7,822,648 |
| 2026-07-27 | 145.47 | 152.88 | 141.00 | 151.49 | 151.49 | 4,217,072 |
| 2026-07-24 | 147.00 | 151.00 | 143.00 | 144.50 | 144.50 | 3,626,290 |
| 2026-07-23 | 152.52 | 157.80 | 148.13 | 150.21 | 150.21 | 4,555,314 |
| 2026-07-22 | 155.09 | 161.77 | 150.99 | 152.20 | 152.20 | 6,861,281 |
| 2026-07-21 | 150.77 | 159.91 | 127.50 | 159.70 | 159.70 | 9,513,103 |
| 2026-07-20 | 168.66 | 170.88 | 141.14 | 147.50 | 147.50 | 8,555,607 |
Page 1 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.