HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.450 | 7.800 | 7.440 | 7.800 | 7.800 | 39,635,201 |
| 2022-08-04 | 7.380 | 7.530 | 7.330 | 7.440 | 7.440 | 19,459,938 |
| 2022-08-03 | 7.300 | 7.520 | 7.240 | 7.260 | 7.260 | 21,772,100 |
| 2022-08-02 | 7.470 | 7.470 | 7.030 | 7.220 | 7.220 | 25,232,565 |
| 2022-08-01 | 7.420 | 7.600 | 7.370 | 7.500 | 7.500 | 21,129,080 |
| 2022-07-29 | 7.410 | 7.520 | 7.280 | 7.470 | 7.470 | 22,687,332 |
| 2022-07-28 | 7.180 | 7.570 | 7.150 | 7.440 | 7.440 | 27,264,958 |
| 2022-07-27 | 7.070 | 7.180 | 7.040 | 7.120 | 7.120 | 8,002,773 |
| 2022-07-26 | 7.080 | 7.140 | 6.950 | 7.110 | 7.110 | 10,810,780 |
| 2022-07-25 | 7.290 | 7.330 | 7.030 | 7.080 | 7.080 | 13,953,513 |
| 2022-07-22 | 7.310 | 7.450 | 7.250 | 7.320 | 7.320 | 17,510,700 |
| 2022-07-21 | 7.300 | 7.480 | 7.250 | 7.360 | 7.360 | 16,267,176 |
| 2022-07-20 | 7.190 | 7.360 | 7.160 | 7.360 | 7.360 | 16,665,942 |
| 2022-07-19 | 7.160 | 7.220 | 7.060 | 7.140 | 7.140 | 10,367,300 |
| 2022-07-18 | 7.000 | 7.140 | 7.000 | 7.130 | 7.130 | 12,724,566 |
| 2022-07-15 | 7.000 | 7.120 | 6.920 | 6.990 | 6.990 | 12,743,245 |
| 2022-07-14 | 6.920 | 7.140 | 6.900 | 7.020 | 7.020 | 10,481,188 |
| 2022-07-13 | 7.050 | 7.060 | 6.880 | 6.970 | 6.970 | 8,950,200 |
| 2022-07-12 | 7.150 | 7.220 | 6.990 | 7.000 | 7.000 | 10,384,000 |
| 2022-07-11 | 7.270 | 7.350 | 7.070 | 7.140 | 7.140 | 11,160,200 |
| 2022-07-08 | 7.290 | 7.480 | 7.270 | 7.290 | 7.290 | 12,927,960 |
| 2022-07-07 | 7.220 | 7.350 | 7.200 | 7.300 | 7.300 | 10,636,100 |
| 2022-07-06 | 7.240 | 7.360 | 7.140 | 7.230 | 7.230 | 12,923,443 |
| 2022-07-05 | 7.380 | 7.500 | 7.160 | 7.230 | 7.230 | 16,156,615 |
| 2022-07-04 | 7.490 | 7.550 | 7.260 | 7.330 | 7.330 | 27,291,701 |
| 2022-07-01 | 7.950 | 8.300 | 7.610 | 7.690 | 7.690 | 33,872,083 |
| 2022-06-30 | 7.600 | 7.720 | 7.490 | 7.530 | 7.530 | 15,413,600 |
| 2022-06-29 | 7.840 | 7.940 | 7.560 | 7.570 | 7.570 | 25,085,000 |
| 2022-06-28 | 7.530 | 7.880 | 7.370 | 7.820 | 7.820 | 24,725,727 |
| 2022-06-27 | 7.490 | 7.550 | 7.360 | 7.440 | 7.440 | 15,762,975 |
| 2022-06-24 | 7.390 | 7.490 | 7.320 | 7.450 | 7.450 | 19,176,203 |
| 2022-06-23 | 7.000 | 7.490 | 6.970 | 7.390 | 7.390 | 31,522,313 |
| 2022-06-22 | 7.220 | 7.300 | 7.000 | 7.030 | 7.030 | 13,723,280 |
| 2022-06-21 | 7.230 | 7.290 | 7.100 | 7.180 | 7.180 | 12,320,500 |
| 2022-06-20 | 7.220 | 7.300 | 7.160 | 7.240 | 7.240 | 12,629,675 |
| 2022-06-17 | 7.200 | 7.210 | 7.000 | 7.170 | 7.170 | 15,051,200 |
| 2022-06-16 | 7.120 | 7.330 | 7.100 | 7.250 | 7.250 | 17,070,204 |
| 2022-06-15 | 6.900 | 7.240 | 6.900 | 7.120 | 7.120 | 16,100,171 |
| 2022-06-14 | 7.020 | 7.050 | 6.750 | 6.970 | 6.970 | 9,955,500 |
| 2022-06-13 | 6.920 | 7.260 | 6.820 | 7.070 | 7.070 | 10,478,888 |
| 2022-06-10 | 6.850 | 7.000 | 6.820 | 6.980 | 6.980 | 8,571,485 |
| 2022-06-09 | 7.140 | 7.140 | 6.870 | 6.890 | 6.890 | 11,466,625 |
| 2022-06-08 | 7.120 | 7.210 | 6.950 | 7.110 | 7.110 | 12,697,200 |
| 2022-06-07 | 7.390 | 7.390 | 7.070 | 7.150 | 7.150 | 12,445,630 |
| 2022-06-06 | 7.380 | 7.450 | 7.200 | 7.290 | 7.290 | 14,957,100 |
| 2022-06-02 | 7.070 | 7.300 | 7.050 | 7.270 | 7.270 | 13,658,239 |
| 2022-06-01 | 7.010 | 7.140 | 6.960 | 7.070 | 7.070 | 12,082,800 |
| 2022-05-31 | 6.720 | 7.020 | 6.680 | 7.010 | 7.010 | 13,863,900 |
| 2022-05-30 | 6.790 | 6.830 | 6.660 | 6.730 | 6.730 | 8,653,575 |
| 2022-05-27 | 6.860 | 6.950 | 6.690 | 6.740 | 6.740 | 8,136,292 |
| 2022-05-26 | 6.860 | 6.940 | 6.680 | 6.830 | 6.830 | 8,802,050 |
| 2022-05-25 | 6.800 | 6.910 | 6.760 | 6.870 | 6.870 | 8,997,500 |
| 2022-05-24 | 7.100 | 7.200 | 6.780 | 6.790 | 6.790 | 14,031,000 |
| 2022-05-23 | 7.090 | 7.140 | 7.010 | 7.100 | 7.100 | 9,488,933 |
| 2022-05-20 | 7.030 | 7.170 | 6.960 | 7.090 | 7.090 | 13,465,634 |
| 2022-05-19 | 6.850 | 7.040 | 6.800 | 7.030 | 7.030 | 13,019,334 |
| 2022-05-18 | 6.970 | 7.100 | 6.900 | 7.020 | 7.020 | 14,633,646 |
| 2022-05-17 | 6.770 | 6.980 | 6.750 | 6.910 | 6.910 | 13,080,225 |
| 2022-05-16 | 6.950 | 7.010 | 6.730 | 6.810 | 6.810 | 13,096,450 |
| 2022-05-13 | 6.950 | 7.050 | 6.790 | 6.870 | 6.870 | 23,969,181 |
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.