HC Semitek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.640	5.850	5.610	5.830	5.830	8,562,957
2024-01-24	5.570	5.650	5.360	5.650	5.650	10,446,777
2024-01-23	5.600	5.660	5.360	5.520	5.520	12,040,166
2024-01-22	5.950	6.020	5.560	5.580	5.580	9,564,876
2024-01-19	6.100	6.140	5.960	5.990	5.990	6,962,653
2024-01-18	6.190	6.220	5.920	6.110	6.110	11,248,700
2024-01-17	6.360	6.390	6.140	6.150	6.150	7,633,100
2024-01-16	6.380	6.420	6.270	6.360	6.360	6,253,489
2024-01-15	6.340	6.450	6.270	6.380	6.380	7,112,648
2024-01-12	6.380	6.430	6.310	6.340	6.340	6,725,869
2024-01-11	6.260	6.400	6.220	6.390	6.390	8,352,789
2024-01-10	6.390	6.420	6.170	6.240	6.240	11,590,268
2024-01-09	6.380	6.480	6.320	6.400	6.400	11,786,292
2024-01-08	6.580	6.620	6.360	6.370	6.370	15,693,245
2024-01-05	6.780	6.860	6.560	6.600	6.600	16,692,474
2024-01-04	6.920	6.930	6.740	6.800	6.800	14,713,614
2024-01-03	7.140	7.170	6.840	6.950	6.950	24,880,012
2024-01-02	7.390	7.490	7.110	7.140	7.140	39,514,376
2023-12-29	6.570	7.540	6.530	7.320	7.320	62,474,081
2023-12-28	6.450	6.600	6.400	6.580	6.580	6,715,659
2023-12-27	6.350	6.470	6.350	6.460	6.460	6,285,171
2023-12-26	6.440	6.460	6.340	6.380	6.380	6,701,383
2023-12-25	6.470	6.510	6.380	6.460	6.460	6,576,699
2023-12-22	6.510	6.610	6.400	6.410	6.410	7,417,231
2023-12-21	6.370	6.520	6.330	6.500	6.500	6,334,700
2023-12-20	6.510	6.550	6.430	6.460	6.460	5,547,000
2023-12-19	6.430	6.540	6.360	6.510	6.510	5,940,380
2023-12-18	6.500	6.500	6.370	6.390	6.390	6,245,320
2023-12-15	6.580	6.610	6.490	6.510	6.510	6,176,900
2023-12-14	6.620	6.690	6.540	6.580	6.580	5,980,300
2023-12-13	6.680	6.700	6.580	6.590	6.590	6,048,158
2023-12-12	6.620	6.670	6.580	6.660	6.660	7,076,200
2023-12-11	6.570	6.620	6.420	6.610	6.610	9,118,600
2023-12-08	6.550	6.690	6.530	6.540	6.540	7,830,141
2023-12-07	6.550	6.680	6.510	6.560	6.560	8,167,700
2023-12-06	6.560	6.590	6.490	6.510	6.510	6,996,400
2023-12-05	6.760	6.800	6.530	6.530	6.530	8,817,900
2023-12-04	6.800	6.860	6.760	6.770	6.770	7,167,900
2023-12-01	6.790	6.870	6.720	6.830	6.830	7,050,325
2023-11-30	6.900	6.920	6.740	6.780	6.780	9,762,000
2023-11-29	6.900	7.040	6.880	6.910	6.910	8,657,800
2023-11-28	6.890	7.030	6.830	6.970	6.970	11,745,400
2023-11-27	6.770	6.890	6.750	6.860	6.860	9,755,001
2023-11-24	6.910	6.920	6.760	6.800	6.800	10,419,843
2023-11-23	6.750	6.920	6.710	6.910	6.910	10,444,187
2023-11-22	6.850	6.860	6.750	6.750	6.750	7,112,100
2023-11-21	6.900	6.930	6.800	6.820	6.820	7,330,600
2023-11-20	6.940	6.950	6.850	6.900	6.900	6,707,300
2023-11-17	6.860	6.950	6.850	6.890	6.890	5,700,600
2023-11-16	6.920	6.980	6.860	6.880	6.880	6,979,156
2023-11-15	7.020	7.040	6.920	6.930	6.930	7,115,320
2023-11-14	6.930	7.020	6.870	6.980	6.980	12,649,700
2023-11-13	6.820	6.930	6.810	6.910	6.910	8,216,700
2023-11-10	6.820	6.920	6.770	6.810	6.810	8,732,359
2023-11-09	6.920	6.940	6.790	6.810	6.810	8,951,900
2023-11-08	6.980	7.000	6.840	6.890	6.890	9,359,563
2023-11-07	6.900	7.030	6.880	6.980	6.980	12,264,787
2023-11-06	6.800	6.980	6.780	6.900	6.900	11,425,901
2023-11-03	6.570	6.800	6.560	6.780	6.780	9,093,500
2023-11-02	6.650	6.730	6.550	6.570	6.570	6,455,430

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.