HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.320 | 6.630 | 6.280 | 6.420 | 6.420 | 15,474,500 |
| 2022-05-10 | 6.070 | 6.330 | 6.050 | 6.280 | 6.280 | 8,787,700 |
| 2022-05-09 | 6.090 | 6.260 | 6.070 | 6.160 | 6.160 | 6,879,000 |
| 2022-05-06 | 6.100 | 6.150 | 6.000 | 6.080 | 6.080 | 9,083,899 |
| 2022-05-05 | 6.040 | 6.340 | 6.040 | 6.240 | 6.240 | 9,758,000 |
| 2022-04-29 | 5.970 | 6.140 | 5.910 | 6.100 | 6.100 | 14,151,999 |
| 2022-04-28 | 5.920 | 5.960 | 5.740 | 5.850 | 5.850 | 10,569,550 |
| 2022-04-27 | 5.730 | 5.970 | 5.570 | 5.960 | 5.960 | 17,087,500 |
| 2022-04-26 | 6.170 | 6.240 | 5.700 | 5.730 | 5.730 | 15,352,300 |
| 2022-04-25 | 6.720 | 6.770 | 6.080 | 6.080 | 6.080 | 13,044,000 |
| 2022-04-22 | 6.790 | 6.910 | 6.700 | 6.830 | 6.830 | 8,323,501 |
| 2022-04-21 | 7.120 | 7.200 | 6.820 | 6.840 | 6.840 | 9,387,350 |
| 2022-04-20 | 7.200 | 7.330 | 7.080 | 7.100 | 7.100 | 8,516,707 |
| 2022-04-19 | 7.210 | 7.300 | 7.150 | 7.180 | 7.180 | 6,106,200 |
| 2022-04-18 | 7.060 | 7.220 | 6.970 | 7.200 | 7.200 | 7,534,933 |
| 2022-04-15 | 7.180 | 7.220 | 7.030 | 7.100 | 7.100 | 7,830,805 |
| 2022-04-14 | 7.240 | 7.300 | 7.170 | 7.230 | 7.230 | 8,937,300 |
| 2022-04-13 | 7.280 | 7.280 | 7.130 | 7.160 | 7.160 | 7,492,833 |
| 2022-04-12 | 7.180 | 7.310 | 7.010 | 7.290 | 7.290 | 10,131,979 |
| 2022-04-11 | 7.580 | 7.580 | 7.110 | 7.150 | 7.150 | 10,986,895 |
| 2022-04-08 | 7.510 | 7.650 | 7.370 | 7.580 | 7.580 | 11,392,300 |
| 2022-04-07 | 7.720 | 7.790 | 7.490 | 7.490 | 7.490 | 8,685,900 |
| 2022-04-06 | 7.840 | 7.910 | 7.720 | 7.740 | 7.740 | 8,643,000 |
| 2022-04-01 | 7.770 | 7.830 | 7.650 | 7.800 | 7.800 | 6,646,301 |
| 2022-03-31 | 7.880 | 7.920 | 7.760 | 7.790 | 7.790 | 6,627,300 |
| 2022-03-30 | 7.800 | 7.990 | 7.750 | 7.890 | 7.890 | 12,762,879 |
| 2022-03-29 | 8.090 | 8.140 | 7.730 | 7.750 | 7.750 | 11,906,981 |
| 2022-03-28 | 8.010 | 8.130 | 7.880 | 8.080 | 8.080 | 8,683,900 |
| 2022-03-25 | 8.250 | 8.340 | 8.070 | 8.070 | 8.070 | 7,452,500 |
| 2022-03-24 | 8.230 | 8.240 | 8.080 | 8.100 | 8.100 | 7,828,550 |
| 2022-03-23 | 8.320 | 8.350 | 8.230 | 8.280 | 8.280 | 6,842,250 |
| 2022-03-22 | 8.390 | 8.410 | 8.230 | 8.270 | 8.270 | 7,504,800 |
| 2022-03-21 | 8.380 | 8.470 | 8.290 | 8.410 | 8.410 | 7,608,000 |
| 2022-03-18 | 8.360 | 8.420 | 8.230 | 8.370 | 8.370 | 7,947,800 |
| 2022-03-17 | 8.400 | 8.560 | 8.270 | 8.400 | 8.400 | 13,411,105 |
| 2022-03-16 | 8.140 | 8.210 | 7.720 | 8.180 | 8.180 | 19,964,665 |
| 2022-03-15 | 8.570 | 8.570 | 7.920 | 7.950 | 7.950 | 15,742,722 |
| 2022-03-14 | 8.910 | 8.920 | 8.570 | 8.570 | 8.570 | 9,807,500 |
| 2022-03-11 | 8.650 | 8.960 | 8.520 | 8.930 | 8.930 | 12,177,600 |
| 2022-03-10 | 8.950 | 9.060 | 8.770 | 8.770 | 8.770 | 13,755,900 |
| 2022-03-09 | 9.060 | 9.150 | 8.400 | 8.720 | 8.720 | 16,351,702 |
| 2022-03-08 | 9.200 | 9.300 | 8.910 | 8.990 | 8.990 | 10,940,251 |
| 2022-03-07 | 9.800 | 9.800 | 9.140 | 9.200 | 9.200 | 12,237,851 |
| 2022-03-04 | 9.840 | 10.010 | 9.780 | 9.800 | 9.800 | 7,476,400 |
| 2022-03-03 | 10.160 | 10.170 | 9.910 | 9.920 | 9.920 | 7,847,260 |
| 2022-03-02 | 10.050 | 10.070 | 9.910 | 10.060 | 10.060 | 6,517,560 |
| 2022-03-01 | 10.170 | 10.190 | 10.000 | 10.080 | 10.080 | 7,898,000 |
| 2022-02-28 | 10.220 | 10.290 | 10.020 | 10.110 | 10.110 | 7,660,300 |
| 2022-02-25 | 10.140 | 10.320 | 10.120 | 10.190 | 10.190 | 8,693,400 |
| 2022-02-24 | 10.190 | 10.410 | 9.900 | 10.040 | 10.040 | 12,521,900 |
| 2022-02-23 | 10.000 | 10.370 | 10.000 | 10.300 | 10.300 | 10,943,257 |
| 2022-02-22 | 10.170 | 10.190 | 9.940 | 10.020 | 10.020 | 7,274,002 |
| 2022-02-21 | 10.090 | 10.250 | 10.060 | 10.210 | 10.210 | 6,608,600 |
| 2022-02-18 | 10.000 | 10.060 | 9.950 | 10.020 | 10.020 | 4,645,300 |
| 2022-02-17 | 10.030 | 10.140 | 9.920 | 10.070 | 10.070 | 7,564,657 |
| 2022-02-16 | 10.150 | 10.170 | 10.010 | 10.050 | 10.050 | 6,108,857 |
| 2022-02-15 | 10.010 | 10.140 | 9.930 | 10.030 | 10.030 | 5,470,200 |
| 2022-02-14 | 9.940 | 10.080 | 9.800 | 9.960 | 9.960 | 5,655,823 |
| 2022-02-11 | 10.300 | 10.370 | 9.950 | 10.020 | 10.020 | 12,194,000 |
| 2022-02-10 | 10.550 | 10.610 | 10.300 | 10.420 | 10.420 | 7,596,310 |
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.