HC Semitek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.100	7.210	7.070	7.150	7.150	9,909,600
2023-07-31	6.950	7.090	6.950	7.060	7.060	8,293,331
2023-07-28	6.900	6.970	6.790	6.950	6.950	7,216,868
2023-07-27	6.980	7.040	6.820	6.870	6.870	8,153,035
2023-07-26	7.100	7.130	6.950	6.980	6.980	9,066,365
2023-07-25	7.040	7.140	7.000	7.120	7.120	8,060,917
2023-07-24	6.960	7.050	6.920	6.980	6.980	5,232,998
2023-07-21	6.990	7.060	6.940	6.990	6.990	7,028,917
2023-07-20	7.120	7.160	6.980	7.000	7.000	10,635,769
2023-07-19	7.200	7.290	7.090	7.120	7.120	8,368,248
2023-07-18	7.280	7.350	7.200	7.220	7.220	13,672,401
2023-07-17	7.120	7.330	7.110	7.300	7.300	19,043,590
2023-07-14	7.090	7.240	7.060	7.140	7.140	13,842,100
2023-07-13	7.050	7.130	7.020	7.100	7.100	11,822,700
2023-07-12	7.180	7.220	7.010	7.020	7.020	11,892,724
2023-07-11	7.100	7.220	7.090	7.190	7.190	11,067,498
2023-07-10	7.190	7.340	7.080	7.130	7.130	23,719,161
2023-07-07	7.430	7.470	7.020	7.190	7.190	28,936,295
2023-07-06	7.590	7.650	7.440	7.470	7.470	20,111,430
2023-07-05	7.680	7.800	7.560	7.660	7.660	31,944,282
2023-07-04	7.550	7.880	7.550	7.710	7.710	53,542,983
2023-07-03	6.960	7.830	6.960	7.490	7.490	60,727,509
2023-06-30	6.650	6.860	6.600	6.850	6.850	7,804,808
2023-06-29	6.540	6.700	6.530	6.660	6.660	6,006,090
2023-06-28	6.640	6.670	6.410	6.540	6.540	6,219,741
2023-06-27	6.510	6.680	6.510	6.630	6.630	5,559,980
2023-06-26	6.670	6.700	6.510	6.540	6.540	7,220,392
2023-06-21	6.890	6.920	6.660	6.660	6.660	9,684,881
2023-06-20	6.900	6.930	6.850	6.880	6.880	5,445,628
2023-06-19	6.850	7.010	6.790	6.920	6.920	9,920,217
2023-06-16	6.730	6.950	6.680	6.870	6.870	10,803,106
2023-06-15	6.720	6.790	6.670	6.720	6.720	7,150,500
2023-06-14	6.770	6.790	6.660	6.710	6.710	5,924,570
2023-06-13	6.820	6.820	6.660	6.780	6.780	6,808,375
2023-06-12	6.730	6.820	6.680	6.750	6.750	5,580,424
2023-06-09	6.730	6.780	6.640	6.730	6.730	6,704,700
2023-06-08	6.870	6.890	6.680	6.730	6.730	7,032,000
2023-06-07	6.800	6.930	6.720	6.890	6.890	7,676,930
2023-06-06	7.020	7.030	6.780	6.790	6.790	8,754,582
2023-06-05	7.050	7.150	7.020	7.040	7.040	8,003,523
2023-06-02	7.020	7.200	7.020	7.080	7.080	11,580,266
2023-06-01	6.900	7.040	6.830	6.990	6.990	8,047,829
2023-05-31	7.010	7.020	6.850	6.930	6.930	7,986,589
2023-05-30	6.880	6.950	6.800	6.950	6.950	7,458,300
2023-05-29	6.930	7.030	6.860	6.880	6.880	8,271,900
2023-05-26	6.850	6.990	6.810	6.940	6.940	6,479,523
2023-05-25	6.950	7.030	6.750	6.860	6.860	8,217,399
2023-05-24	6.950	7.070	6.800	6.900	6.900	10,505,854
2023-05-23	6.870	7.220	6.850	6.990	6.990	15,961,608
2023-05-22	6.900	7.040	6.840	6.870	6.870	9,561,095
2023-05-19	6.720	6.920	6.680	6.840	6.840	11,677,033
2023-05-18	6.570	6.720	6.570	6.680	6.680	9,930,496
2023-05-17	6.510	6.580	6.500	6.560	6.560	5,478,699
2023-05-16	6.580	6.630	6.450	6.540	6.540	7,719,600
2023-05-15	6.600	6.600	6.480	6.580	6.580	6,683,301
2023-05-12	6.730	6.800	6.590	6.610	6.610	7,645,927
2023-05-11	6.590	6.770	6.550	6.740	6.740	12,564,309
2023-05-10	6.510	6.610	6.480	6.560	6.560	7,859,786
2023-05-09	6.550	6.720	6.460	6.530	6.530	12,641,024
2023-05-08	6.500	6.590	6.450	6.560	6.560	6,314,700

← NewerPage 14 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.