HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.210 | 7.240 | 7.130 | 7.170 | 7.170 | 6,997,700 |
| 2023-02-03 | 7.130 | 7.250 | 7.050 | 7.220 | 7.220 | 13,203,046 |
| 2023-02-02 | 7.150 | 7.250 | 7.090 | 7.130 | 7.130 | 11,865,607 |
| 2023-02-01 | 7.050 | 7.130 | 7.020 | 7.130 | 7.130 | 11,265,839 |
| 2023-01-31 | 6.970 | 7.050 | 6.920 | 7.000 | 7.000 | 8,057,500 |
| 2023-01-30 | 7.000 | 7.120 | 6.980 | 7.000 | 7.000 | 14,638,436 |
| 2023-01-20 | 7.000 | 7.060 | 6.970 | 7.020 | 7.020 | 7,432,098 |
| 2023-01-19 | 7.070 | 7.070 | 6.910 | 7.010 | 7.010 | 8,480,401 |
| 2023-01-18 | 7.000 | 7.010 | 6.910 | 6.980 | 6.980 | 7,275,400 |
| 2023-01-17 | 6.860 | 7.060 | 6.820 | 6.970 | 6.970 | 10,776,600 |
| 2023-01-16 | 6.790 | 6.880 | 6.710 | 6.870 | 6.870 | 12,593,218 |
| 2023-01-13 | 6.860 | 6.860 | 6.690 | 6.750 | 6.750 | 9,698,862 |
| 2023-01-12 | 6.660 | 6.900 | 6.600 | 6.860 | 6.860 | 15,144,152 |
| 2023-01-11 | 6.720 | 6.830 | 6.630 | 6.660 | 6.660 | 5,442,500 |
| 2023-01-10 | 6.670 | 6.760 | 6.660 | 6.720 | 6.720 | 6,491,900 |
| 2023-01-09 | 6.680 | 6.780 | 6.660 | 6.670 | 6.670 | 5,187,600 |
| 2023-01-06 | 6.700 | 6.760 | 6.640 | 6.680 | 6.680 | 6,255,439 |
| 2023-01-05 | 6.650 | 6.690 | 6.590 | 6.670 | 6.670 | 5,037,803 |
| 2023-01-04 | 6.670 | 6.760 | 6.610 | 6.640 | 6.640 | 5,756,852 |
| 2023-01-03 | 6.460 | 6.630 | 6.420 | 6.620 | 6.620 | 5,837,816 |
| 2022-12-30 | 6.430 | 6.490 | 6.410 | 6.450 | 6.450 | 3,581,305 |
| 2022-12-29 | 6.500 | 6.530 | 6.400 | 6.420 | 6.420 | 6,253,603 |
| 2022-12-28 | 6.650 | 6.660 | 6.480 | 6.510 | 6.510 | 5,340,158 |
| 2022-12-27 | 6.670 | 6.690 | 6.560 | 6.640 | 6.640 | 5,306,810 |
| 2022-12-26 | 6.640 | 6.700 | 6.590 | 6.670 | 6.670 | 3,591,700 |
| 2022-12-23 | 6.560 | 6.680 | 6.540 | 6.590 | 6.590 | 4,088,700 |
| 2022-12-22 | 6.770 | 6.790 | 6.570 | 6.630 | 6.630 | 5,576,100 |
| 2022-12-21 | 6.900 | 6.910 | 6.700 | 6.730 | 6.730 | 5,122,687 |
| 2022-12-20 | 6.820 | 6.930 | 6.780 | 6.850 | 6.850 | 6,770,555 |
| 2022-12-19 | 7.110 | 7.160 | 6.780 | 6.830 | 6.830 | 11,817,546 |
| 2022-12-16 | 7.340 | 7.340 | 7.100 | 7.140 | 7.140 | 11,931,558 |
| 2022-12-15 | 7.240 | 7.470 | 7.160 | 7.350 | 7.350 | 15,835,918 |
| 2022-12-14 | 7.250 | 7.430 | 7.240 | 7.290 | 7.290 | 17,368,644 |
| 2022-12-13 | 7.200 | 7.200 | 7.080 | 7.110 | 7.110 | 5,558,700 |
| 2022-12-12 | 7.160 | 7.230 | 7.070 | 7.200 | 7.200 | 7,514,723 |
| 2022-12-09 | 7.160 | 7.200 | 7.110 | 7.150 | 7.150 | 5,980,100 |
| 2022-12-08 | 7.300 | 7.300 | 7.120 | 7.150 | 7.150 | 9,166,077 |
| 2022-12-07 | 7.380 | 7.400 | 7.250 | 7.300 | 7.300 | 10,972,821 |
| 2022-12-06 | 7.240 | 7.550 | 7.230 | 7.410 | 7.410 | 22,295,122 |
| 2022-12-05 | 7.240 | 7.290 | 7.200 | 7.260 | 7.260 | 9,004,706 |
| 2022-12-02 | 7.230 | 7.300 | 7.220 | 7.230 | 7.230 | 6,917,200 |
| 2022-12-01 | 7.310 | 7.330 | 7.180 | 7.280 | 7.280 | 12,573,042 |
| 2022-11-30 | 7.250 | 7.300 | 7.160 | 7.250 | 7.250 | 11,697,411 |
| 2022-11-29 | 7.110 | 7.220 | 7.060 | 7.200 | 7.200 | 12,949,945 |
| 2022-11-28 | 7.080 | 7.120 | 6.970 | 7.110 | 7.110 | 8,518,345 |
| 2022-11-25 | 7.140 | 7.170 | 7.030 | 7.070 | 7.070 | 8,218,000 |
| 2022-11-24 | 7.220 | 7.270 | 7.120 | 7.140 | 7.140 | 10,070,500 |
| 2022-11-23 | 7.280 | 7.310 | 7.090 | 7.200 | 7.200 | 11,380,866 |
| 2022-11-22 | 7.380 | 7.410 | 7.200 | 7.230 | 7.230 | 13,528,345 |
| 2022-11-21 | 7.360 | 7.430 | 7.240 | 7.390 | 7.390 | 14,932,594 |
| 2022-11-18 | 7.760 | 7.840 | 7.320 | 7.340 | 7.340 | 37,937,060 |
| 2022-11-17 | 7.730 | 7.790 | 7.610 | 7.770 | 7.770 | 12,674,148 |
| 2022-11-16 | 7.920 | 7.950 | 7.760 | 7.780 | 7.780 | 19,481,392 |
| 2022-11-15 | 7.660 | 8.100 | 7.610 | 7.990 | 7.990 | 29,856,632 |
| 2022-11-14 | 7.690 | 7.800 | 7.540 | 7.750 | 7.750 | 18,183,278 |
| 2022-11-11 | 7.800 | 7.910 | 7.550 | 7.660 | 7.660 | 25,949,809 |
| 2022-11-10 | 7.650 | 7.790 | 7.580 | 7.650 | 7.650 | 23,852,801 |
| 2022-11-09 | 8.080 | 8.140 | 7.720 | 7.790 | 7.790 | 38,887,942 |
| 2022-11-08 | 8.020 | 8.330 | 8.010 | 8.180 | 8.180 | 47,012,229 |
| 2022-11-07 | 7.990 | 8.800 | 7.880 | 8.410 | 8.410 | 102,086,407 |
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.