HC Semitek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.680	6.740	6.590	6.670	6.670	7,269,900
2023-10-31	6.630	6.790	6.590	6.640	6.640	10,285,461
2023-10-30	6.370	6.650	6.360	6.630	6.630	9,555,115
2023-10-27	6.350	6.530	6.320	6.490	6.490	7,120,400
2023-10-26	6.330	6.400	6.290	6.390	6.390	5,212,643
2023-10-25	6.340	6.420	6.310	6.370	6.370	6,038,684
2023-10-24	6.260	6.380	6.090	6.320	6.320	9,551,685
2023-10-23	6.380	6.420	6.180	6.220	6.220	8,549,101
2023-10-20	6.550	6.650	6.400	6.420	6.420	7,008,477
2023-10-19	6.570	6.780	6.510	6.580	6.580	9,337,431
2023-10-18	6.710	6.720	6.560	6.560	6.560	5,106,250
2023-10-17	6.730	6.760	6.640	6.680	6.680	6,060,480
2023-10-16	6.830	6.840	6.680	6.700	6.700	7,075,301
2023-10-13	6.730	6.870	6.680	6.840	6.840	9,077,301
2023-10-12	6.740	6.780	6.660	6.760	6.760	6,663,200
2023-10-11	6.600	6.780	6.560	6.690	6.690	9,284,473
2023-10-10	6.490	6.590	6.470	6.550	6.550	8,248,800
2023-10-09	6.460	6.520	6.390	6.490	6.490	8,060,546
2023-09-28	6.270	6.490	6.260	6.450	6.450	8,747,500
2023-09-27	6.340	6.380	6.240	6.250	6.250	8,155,076
2023-09-26	6.390	6.400	6.260	6.320	6.320	5,956,200
2023-09-25	6.600	6.610	6.380	6.400	6.400	7,355,662
2023-09-22	6.430	6.590	6.380	6.540	6.540	6,343,319
2023-09-21	6.360	6.480	6.360	6.420	6.420	5,423,300
2023-09-20	6.440	6.540	6.380	6.390	6.390	5,101,589
2023-09-19	6.560	6.560	6.430	6.460	6.460	4,636,800
2023-09-18	6.610	6.630	6.530	6.560	6.560	6,560,700
2023-09-15	6.680	6.700	6.560	6.610	6.610	6,992,689
2023-09-14	6.680	6.720	6.600	6.670	6.670	6,670,400
2023-09-13	6.760	6.800	6.620	6.680	6.680	7,104,600
2023-09-12	6.750	6.820	6.710	6.800	6.800	6,843,189
2023-09-11	6.800	6.830	6.730	6.780	6.780	7,140,416
2023-09-08	6.680	6.850	6.670	6.800	6.800	8,533,500
2023-09-07	6.840	6.840	6.700	6.710	6.710	8,058,198
2023-09-06	6.670	6.840	6.640	6.830	6.830	9,797,977
2023-09-05	6.660	6.790	6.600	6.680	6.680	9,148,700
2023-09-04	6.480	6.670	6.440	6.670	6.670	9,138,391
2023-09-01	6.420	6.470	6.390	6.460	6.460	4,556,200
2023-08-31	6.400	6.480	6.370	6.420	6.420	6,429,010
2023-08-30	6.330	6.530	6.330	6.420	6.420	9,877,652
2023-08-29	6.080	6.320	6.050	6.300	6.300	8,964,556
2023-08-28	6.420	6.500	6.060	6.070	6.070	11,912,244
2023-08-25	6.280	6.290	6.110	6.140	6.140	6,690,020
2023-08-24	6.320	6.380	6.260	6.290	6.290	4,882,918
2023-08-23	6.430	6.460	6.300	6.300	6.300	6,280,781
2023-08-22	6.480	6.520	6.310	6.440	6.440	6,809,912
2023-08-21	6.480	6.590	6.430	6.430	6.430	5,112,420
2023-08-18	6.540	6.650	6.510	6.520	6.520	7,213,867
2023-08-17	6.470	6.550	6.400	6.540	6.540	6,328,295
2023-08-16	6.550	6.590	6.430	6.460	6.460	6,816,423
2023-08-15	6.710	6.740	6.510	6.550	6.550	8,603,829
2023-08-14	6.700	6.790	6.610	6.680	6.680	6,464,674
2023-08-11	6.990	7.010	6.730	6.740	6.740	7,745,720
2023-08-10	6.910	7.010	6.830	6.950	6.950	4,618,327
2023-08-09	7.010	7.030	6.860	6.910	6.910	7,290,254
2023-08-08	7.060	7.070	6.950	6.990	6.990	5,000,627
2023-08-07	7.100	7.150	7.030	7.030	7.030	8,160,281
2023-08-04	7.070	7.160	7.040	7.150	7.150	8,083,981
2023-08-03	7.080	7.130	7.010	7.040	7.040	7,371,083
2023-08-02	7.140	7.170	7.070	7.120	7.120	7,206,081

← NewerPage 13 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.