HC Semitek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.410	7.410	7.410	7.410	7.410	0
2022-11-03	7.410	7.410	7.410	7.410	7.410	0
2022-11-02	7.410	7.410	7.410	7.410	7.410	0
2022-11-01	7.410	7.410	7.410	7.410	7.410	0
2022-10-31	7.410	7.410	7.410	7.410	7.410	0
2022-10-28	7.140	7.660	7.120	7.410	7.410	47,497,616
2022-10-27	6.560	7.450	6.490	7.110	7.110	32,655,865
2022-10-26	6.480	6.560	6.250	6.520	6.520	14,425,256
2022-10-25	6.600	6.680	6.480	6.580	6.580	6,112,845
2022-10-24	6.650	6.820	6.580	6.640	6.640	9,502,197
2022-10-21	6.750	6.750	6.610	6.620	6.620	5,260,775
2022-10-20	6.690	6.820	6.490	6.740	6.740	9,554,309
2022-10-19	6.720	6.770	6.610	6.630	6.630	5,100,775
2022-10-18	6.790	6.830	6.680	6.740	6.740	5,424,000
2022-10-17	6.530	6.780	6.500	6.770	6.770	6,772,059
2022-10-14	6.460	6.610	6.460	6.550	6.550	6,228,100
2022-10-13	6.470	6.550	6.420	6.450	6.450	5,041,856
2022-10-12	6.290	6.480	6.200	6.460	6.460	6,879,092
2022-10-11	6.230	6.350	6.230	6.290	6.290	3,844,152
2022-10-10	6.340	6.350	6.180	6.200	6.200	4,883,100
2022-09-30	6.600	6.650	6.200	6.310	6.310	11,440,992
2022-09-29	6.710	6.760	6.630	6.640	6.640	4,020,224
2022-09-28	6.800	6.810	6.690	6.700	6.700	4,170,983
2022-09-27	6.710	6.800	6.690	6.800	6.800	5,154,792
2022-09-26	6.740	6.810	6.650	6.680	6.680	4,739,436
2022-09-23	6.790	6.850	6.630	6.760	6.760	8,540,049
2022-09-22	6.780	6.870	6.760	6.780	6.780	5,572,509
2022-09-21	6.800	6.830	6.690	6.820	6.820	5,229,362
2022-09-20	6.670	6.880	6.650	6.800	6.800	9,079,016
2022-09-19	6.700	6.800	6.620	6.630	6.630	8,284,088
2022-09-16	6.700	6.840	6.670	6.770	6.770	10,208,826
2022-09-15	6.910	6.950	6.640	6.700	6.700	10,826,890
2022-09-14	6.820	6.900	6.750	6.870	6.870	7,181,984
2022-09-13	6.830	7.010	6.830	6.900	6.900	8,940,140
2022-09-09	6.780	6.820	6.680	6.790	6.790	6,780,323
2022-09-08	6.840	6.870	6.720	6.750	6.750	7,500,189
2022-09-07	6.720	6.890	6.710	6.840	6.840	11,698,114
2022-09-06	6.710	6.750	6.650	6.750	6.750	8,367,650
2022-09-05	6.720	6.730	6.620	6.680	6.680	7,918,677
2022-09-02	6.580	6.740	6.570	6.720	6.720	8,738,837
2022-09-01	6.770	6.800	6.540	6.570	6.570	12,862,979
2022-08-31	6.900	6.940	6.680	6.770	6.770	11,520,950
2022-08-30	6.920	7.040	6.860	6.940	6.940	10,570,088
2022-08-29	6.780	6.960	6.660	6.920	6.920	10,576,408
2022-08-26	7.060	7.100	6.830	6.850	6.850	16,614,057
2022-08-25	7.250	7.280	6.940	7.040	7.040	19,370,746
2022-08-24	7.700	7.710	7.190	7.210	7.210	28,129,494
2022-08-23	7.770	7.820	7.580	7.690	7.690	20,261,650
2022-08-22	7.800	7.950	7.650	7.770	7.770	20,084,100
2022-08-19	8.060	8.270	7.840	7.840	7.840	34,746,501
2022-08-18	7.860	8.080	7.710	8.060	8.060	35,907,209
2022-08-17	7.710	7.910	7.630	7.900	7.900	24,989,992
2022-08-16	7.730	7.820	7.600	7.710	7.710	20,659,458
2022-08-15	7.870	7.880	7.710	7.780	7.780	20,646,705
2022-08-12	7.990	8.030	7.740	7.760	7.760	38,983,152
2022-08-11	7.960	8.150	7.800	8.090	8.090	55,204,301
2022-08-10	7.650	7.890	7.560	7.770	7.770	28,812,471
2022-08-09	7.630	7.760	7.530	7.720	7.720	25,930,179
2022-08-08	7.880	7.880	7.560	7.700	7.700	27,335,321
2022-08-05	7.450	7.800	7.440	7.800	7.800	39,635,201

← NewerPage 17 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.