HC Semitek Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.050	8.530	7.670	8.490	8.490	46,809,511
2026-10-22	8.540	8.630	8.200	8.200	8.200	26,991,517
2026-10-21	8.500	8.650	8.460	8.530	8.530	26,682,796
2026-10-20	8.310	8.510	8.220	8.400	8.400	34,215,200
2026-10-19	8.160	8.350	8.010	8.290	8.290	36,183,705
2026-10-16	8.740	8.780	8.200	8.280	8.280	55,441,949
2026-10-15	8.780	8.850	8.510	8.550	8.550	39,878,551
2026-10-14	9.300	9.320	9.010	9.030	9.030	26,315,203
2026-10-13	9.100	9.440	8.760	9.360	9.360	43,843,840
2026-10-12	9.530	9.660	9.310	9.310	9.310	32,227,488
2026-10-09	9.900	9.940	9.180	9.580	9.580	59,525,219
2026-10-08	10.710	10.880	9.820	9.960	9.960	57,108,559
2026-09-30	11.050	11.220	10.680	10.700	10.700	34,303,633
2026-09-29	10.880	11.050	10.700	10.870	10.870	31,715,068
2026-09-28	11.560	11.760	10.810	10.940	10.940	44,264,422
2026-09-24	11.860	11.980	11.490	11.560	11.560	41,625,145
2026-09-23	11.980	12.350	11.790	11.990	11.990	54,518,055
2026-09-22	12.270	12.290	11.790	11.840	11.840	55,745,812
2026-09-21	11.620	12.180	11.610	12.030	12.030	75,955,664
2026-09-18	11.450	11.500	11.230	11.450	11.450	57,536,488
2026-09-17	11.020	11.520	10.920	11.320	11.320	73,989,891
2026-09-16	10.520	11.140	10.430	11.020	11.020	46,854,059
2026-09-15	10.450	10.700	10.380	10.530	10.530	26,929,520
2026-09-14	10.310	10.610	10.150	10.570	10.570	35,028,098
2026-09-11	10.620	10.660	10.160	10.510	10.510	50,360,211
2026-09-10	10.970	11.040	10.780	10.800	10.800	34,872,543
2026-09-09	11.450	11.520	10.970	11.030	11.030	57,422,914
2026-09-08	11.040	11.880	10.840	11.320	11.320	107,617,438
2026-09-07	10.960	11.140	10.890	10.980	10.980	46,711,871
2026-09-04	11.260	11.520	10.600	10.790	10.790	51,321,527
2026-09-03	11.330	11.560	11.020	11.220	11.220	43,597,844
2026-09-02	11.360	11.380	11.120	11.190	11.190	43,255,297
2026-09-01	12.000	12.030	11.390	11.500	11.500	52,954,551
2026-08-31	11.550	12.080	11.500	12.040	12.040	52,438,461
2026-08-28	11.960	12.330	11.800	11.810	11.810	58,176,395
2026-08-27	11.570	12.210	11.520	12.030	12.030	80,550,203
2026-08-26	11.320	12.060	11.300	11.680	11.680	89,890,945
2026-08-25	11.010	11.480	10.850	11.360	11.360	82,964,352
2026-08-24	12.400	12.480	11.600	11.900	11.900	104,730,172
2026-08-21	12.010	13.000	11.700	12.860	12.860	112,999,477
2026-08-20	11.770	12.340	11.590	12.100	12.100	56,766,895
2026-08-19	12.340	12.490	11.570	11.630	11.630	71,111,695
2026-08-18	12.700	13.100	12.460	12.950	12.950	66,421,812
2026-08-17	12.240	12.780	12.160	12.740	12.740	54,453,371
2026-08-14	12.000	12.290	11.900	12.250	12.250	36,756,086
2026-08-13	12.370	12.470	11.960	11.970	11.970	45,237,090
2026-08-12	12.060	12.260	11.950	12.230	12.230	41,520,223
2026-08-11	11.870	12.370	11.790	12.040	12.040	49,912,566
2026-08-10	12.290	12.380	11.770	12.000	12.000	54,079,035
2026-08-07	12.090	12.400	11.680	12.270	12.270	69,246,188
2026-08-06	11.550	12.020	11.320	11.880	11.880	68,939,492
2026-08-05	10.910	11.820	10.910	11.650	11.650	75,154,367
2026-08-04	10.500	11.190	10.480	11.030	11.030	73,233,203
2026-08-03	10.300	10.480	10.160	10.410	10.410	48,602,281
2026-07-31	10.810	11.080	10.380	10.390	10.390	82,581,789
2026-07-30	10.640	10.740	9.950	9.990	9.990	71,969,539
2026-07-29	10.810	11.000	10.210	10.780	10.780	68,184,305
2026-07-28	11.310	11.620	10.790	10.880	10.880	58,569,707
2026-07-27	11.100	11.590	10.840	11.580	11.580	54,744,926
2026-07-24	11.200	11.540	10.990	11.130	11.130	52,044,113

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-19	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.