HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.930 | 4.950 | 4.840 | 4.910 | 4.910 | 11,006,789 |
| 2024-04-29 | 4.690 | 4.920 | 4.690 | 4.910 | 4.910 | 16,030,150 |
| 2024-04-26 | 4.540 | 4.700 | 4.510 | 4.690 | 4.690 | 12,997,198 |
| 2024-04-25 | 4.550 | 4.630 | 4.500 | 4.530 | 4.530 | 8,781,438 |
| 2024-04-24 | 4.450 | 4.550 | 4.410 | 4.550 | 4.550 | 9,286,200 |
| 2024-04-23 | 4.350 | 4.440 | 4.290 | 4.400 | 4.400 | 10,137,431 |
| 2024-04-22 | 4.260 | 4.380 | 4.130 | 4.310 | 4.310 | 11,201,500 |
| 2024-04-19 | 4.440 | 4.440 | 4.290 | 4.330 | 4.330 | 12,047,957 |
| 2024-04-18 | 4.470 | 4.550 | 4.340 | 4.450 | 4.450 | 14,610,031 |
| 2024-04-17 | 4.270 | 4.470 | 4.270 | 4.460 | 4.460 | 15,913,307 |
| 2024-04-16 | 4.490 | 4.490 | 4.250 | 4.260 | 4.260 | 18,308,000 |
| 2024-04-15 | 4.710 | 4.730 | 4.370 | 4.490 | 4.490 | 17,749,712 |
| 2024-04-12 | 4.740 | 4.820 | 4.680 | 4.710 | 4.710 | 10,633,140 |
| 2024-04-11 | 4.650 | 4.810 | 4.620 | 4.730 | 4.730 | 12,500,754 |
| 2024-04-10 | 4.860 | 4.860 | 4.630 | 4.680 | 4.680 | 14,111,419 |
| 2024-04-09 | 4.800 | 4.890 | 4.760 | 4.870 | 4.870 | 13,114,200 |
| 2024-04-08 | 5.010 | 5.050 | 4.810 | 4.820 | 4.820 | 16,239,586 |
| 2024-04-03 | 5.050 | 5.080 | 4.920 | 5.050 | 5.050 | 15,765,339 |
| 2024-04-02 | 5.160 | 5.360 | 5.010 | 5.060 | 5.060 | 24,750,019 |
| 2024-04-01 | 4.870 | 5.280 | 4.860 | 5.260 | 5.260 | 26,404,872 |
| 2024-03-29 | 4.820 | 4.870 | 4.690 | 4.870 | 4.870 | 6,427,160 |
| 2024-03-28 | 4.590 | 4.850 | 4.560 | 4.780 | 4.780 | 16,439,200 |
| 2024-03-27 | 4.870 | 4.870 | 4.560 | 4.570 | 4.570 | 15,881,700 |
| 2024-03-26 | 4.950 | 5.020 | 4.780 | 4.860 | 4.860 | 13,970,544 |
| 2024-03-25 | 5.190 | 5.240 | 4.930 | 4.960 | 4.960 | 17,556,750 |
| 2024-03-22 | 5.300 | 5.390 | 5.220 | 5.250 | 5.250 | 11,636,910 |
| 2024-03-21 | 5.400 | 5.460 | 5.310 | 5.370 | 5.370 | 10,634,750 |
| 2024-03-20 | 5.310 | 5.390 | 5.300 | 5.380 | 5.380 | 10,164,100 |
| 2024-03-19 | 5.330 | 5.400 | 5.320 | 5.350 | 5.350 | 10,843,908 |
| 2024-03-18 | 5.280 | 5.360 | 5.230 | 5.360 | 5.360 | 12,993,291 |
| 2024-03-15 | 5.120 | 5.250 | 5.090 | 5.250 | 5.250 | 10,794,010 |
| 2024-03-14 | 5.250 | 5.270 | 5.080 | 5.160 | 5.160 | 12,501,550 |
| 2024-03-13 | 5.230 | 5.320 | 5.180 | 5.280 | 5.280 | 12,300,255 |
| 2024-03-12 | 5.160 | 5.240 | 5.120 | 5.240 | 5.240 | 17,851,553 |
| 2024-03-11 | 5.130 | 5.150 | 5.040 | 5.140 | 5.140 | 14,184,627 |
| 2024-03-08 | 5.060 | 5.150 | 5.000 | 5.130 | 5.130 | 10,053,300 |
| 2024-03-07 | 5.230 | 5.280 | 5.050 | 5.050 | 5.050 | 14,215,546 |
| 2024-03-06 | 5.210 | 5.270 | 5.070 | 5.200 | 5.200 | 19,869,981 |
| 2024-03-05 | 5.340 | 5.420 | 5.200 | 5.260 | 5.260 | 14,793,903 |
| 2024-03-04 | 5.510 | 5.650 | 5.320 | 5.400 | 5.400 | 17,817,003 |
| 2024-03-01 | 5.470 | 5.600 | 5.430 | 5.560 | 5.560 | 14,534,951 |
| 2024-02-29 | 5.350 | 5.510 | 5.300 | 5.470 | 5.470 | 13,343,357 |
| 2024-02-28 | 5.680 | 5.740 | 5.280 | 5.300 | 5.300 | 17,942,784 |
| 2024-02-27 | 5.520 | 5.670 | 5.390 | 5.660 | 5.660 | 12,297,531 |
| 2024-02-26 | 5.460 | 5.570 | 5.340 | 5.470 | 5.470 | 11,800,000 |
| 2024-02-23 | 5.340 | 5.470 | 5.240 | 5.450 | 5.450 | 13,291,950 |
| 2024-02-22 | 5.170 | 5.290 | 5.110 | 5.290 | 5.290 | 12,497,203 |
| 2024-02-21 | 5.140 | 5.270 | 5.080 | 5.120 | 5.120 | 14,470,158 |
| 2024-02-20 | 4.910 | 5.120 | 4.910 | 5.120 | 5.120 | 12,296,464 |
| 2024-02-19 | 5.060 | 5.170 | 4.950 | 5.060 | 5.060 | 19,994,742 |
| 2024-02-08 | 4.670 | 5.100 | 4.670 | 4.970 | 4.970 | 23,435,619 |
| 2024-02-07 | 4.400 | 4.800 | 4.400 | 4.670 | 4.670 | 25,977,542 |
| 2024-02-06 | 4.050 | 4.480 | 3.950 | 4.400 | 4.400 | 26,638,547 |
| 2024-02-05 | 4.650 | 4.650 | 3.860 | 4.030 | 4.030 | 28,878,952 |
| 2024-02-02 | 5.020 | 5.080 | 4.430 | 4.630 | 4.630 | 17,937,989 |
| 2024-02-01 | 4.960 | 5.070 | 4.850 | 4.970 | 4.970 | 10,248,000 |
| 2024-01-31 | 5.310 | 5.380 | 4.990 | 5.020 | 5.020 | 12,460,734 |
| 2024-01-30 | 5.520 | 5.590 | 5.300 | 5.330 | 5.330 | 8,015,857 |
| 2024-01-29 | 5.760 | 5.820 | 5.540 | 5.570 | 5.570 | 7,362,178 |
| 2024-01-26 | 5.830 | 5.870 | 5.730 | 5.750 | 5.750 | 7,105,427 |
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.