HC Semitek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.580	6.630	6.420	6.500	6.500	8,390,006
2023-05-04	6.610	6.680	6.530	6.600	6.600	11,741,586
2023-04-28	6.360	6.680	6.360	6.630	6.630	14,584,213
2023-04-27	6.630	6.740	6.570	6.660	6.660	12,230,181
2023-04-26	6.610	6.710	6.570	6.620	6.620	11,055,855
2023-04-25	6.880	6.900	6.550	6.670	6.670	13,535,196
2023-04-24	6.980	7.030	6.810	6.870	6.870	15,066,295
2023-04-21	7.620	7.630	7.020	7.040	7.040	25,330,196
2023-04-20	7.620	7.770	7.600	7.680	7.680	10,679,432
2023-04-19	7.550	7.820	7.540	7.660	7.660	18,156,071
2023-04-18	7.700	7.740	7.510	7.550	7.550	17,366,152
2023-04-17	7.830	7.920	7.680	7.740	7.740	16,864,920
2023-04-14	7.800	7.880	7.620	7.840	7.840	18,642,041
2023-04-13	8.140	8.140	7.710	7.750	7.750	20,533,765
2023-04-12	8.000	8.190	7.910	8.070	8.070	16,601,100
2023-04-11	7.980	8.030	7.850	7.990	7.990	16,854,200
2023-04-10	8.130	8.270	7.910	7.940	7.940	20,925,284
2023-04-07	8.130	8.170	7.970	8.130	8.130	25,066,705
2023-04-06	7.900	8.310	7.850	8.150	8.150	43,527,663
2023-04-04	7.850	8.050	7.820	7.960	7.960	27,333,464
2023-04-03	7.720	7.880	7.660	7.870	7.870	20,321,273
2023-03-31	7.580	7.690	7.500	7.660	7.660	11,684,465
2023-03-30	7.720	7.790	7.530	7.550	7.550	22,793,908
2023-03-29	7.580	7.820	7.550	7.710	7.710	12,915,426
2023-03-28	7.990	7.990	7.600	7.630	7.630	17,609,550
2023-03-27	7.970	8.060	7.820	7.960	7.960	14,687,697
2023-03-24	7.950	7.990	7.770	7.920	7.920	11,212,115
2023-03-23	7.790	7.950	7.730	7.930	7.930	19,185,086
2023-03-22	7.810	7.810	7.540	7.770	7.770	20,412,815
2023-03-21	7.760	7.820	7.680	7.790	7.790	9,241,359
2023-03-20	7.850	7.870	7.720	7.780	7.780	10,667,210
2023-03-17	7.740	7.900	7.740	7.830	7.830	11,710,083
2023-03-16	7.830	7.940	7.720	7.740	7.740	10,140,000
2023-03-15	7.940	7.940	7.770	7.850	7.850	13,371,084
2023-03-14	7.800	7.920	7.680	7.890	7.890	15,945,622
2023-03-13	7.800	7.910	7.700	7.860	7.860	12,753,645
2023-03-10	7.800	7.940	7.750	7.850	7.850	13,625,086
2023-03-09	7.720	8.020	7.660	7.870	7.870	22,195,280
2023-03-08	7.510	7.730	7.510	7.720	7.720	11,528,111
2023-03-07	7.760	7.830	7.580	7.590	7.590	17,419,412
2023-03-06	7.860	7.870	7.700	7.750	7.750	9,554,344
2023-03-03	7.780	7.930	7.770	7.800	7.800	13,343,853
2023-03-02	8.010	8.010	7.730	7.740	7.740	20,908,390
2023-03-01	7.980	8.110	7.890	7.960	7.960	21,981,804
2023-02-28	7.880	8.110	7.800	8.070	8.070	23,686,751
2023-02-27	7.910	8.220	7.830	8.080	8.080	34,260,344
2023-02-24	7.880	7.950	7.810	7.950	7.950	13,458,442
2023-02-23	7.900	8.050	7.760	7.920	7.920	27,999,823
2023-02-22	7.450	7.930	7.390	7.880	7.880	36,830,418
2023-02-21	7.510	7.600	7.430	7.510	7.510	13,497,991
2023-02-20	7.380	7.610	7.290	7.560	7.560	22,825,982
2023-02-17	7.700	7.740	7.360	7.360	7.360	28,149,598
2023-02-16	7.860	8.130	7.620	7.700	7.700	54,345,414
2023-02-15	7.420	7.810	7.410	7.670	7.670	30,713,090
2023-02-14	7.400	7.530	7.360	7.410	7.410	14,150,085
2023-02-13	7.440	7.450	7.340	7.390	7.390	12,276,800
2023-02-10	7.320	7.420	7.270	7.360	7.360	13,865,977
2023-02-09	7.130	7.390	7.080	7.390	7.390	21,299,343
2023-02-08	7.230	7.280	7.130	7.150	7.150	11,325,790
2023-02-07	7.150	7.250	7.120	7.240	7.240	11,502,284

← NewerPage 15 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.