HC Semitek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.420	11.790	11.260	11.490	11.490	53,533,309
2026-07-22	11.880	12.180	11.350	11.420	11.420	79,102,000
2026-07-21	11.040	12.120	10.150	12.100	12.100	108,564,016
2026-07-20	12.510	12.590	10.570	10.830	10.830	96,391,047
2026-07-17	12.600	12.950	11.510	11.630	11.630	79,462,102
2026-07-16	13.130	13.460	12.490	12.630	12.630	70,705,758
2026-07-15	14.540	14.810	13.300	13.410	13.410	69,947,094
2026-07-14	14.060	14.640	13.570	14.410	14.410	80,178,867
2026-07-13	15.770	15.960	14.010	14.180	14.180	95,844,555
2026-07-10	16.590	18.000	15.830	15.850	15.850	145,783,750
2026-07-09	15.970	16.350	15.460	16.170	16.170	84,138,023
2026-07-08	16.800	16.860	15.410	15.610	15.610	69,050,375
2026-07-07	17.250	17.450	16.200	16.580	16.580	72,021,031
2026-07-06	18.220	18.300	16.910	17.270	17.270	105,474,430
2026-07-03	19.820	20.390	17.900	17.950	17.950	165,369,516
2026-07-02	20.500	22.700	19.430	20.690	20.690	176,740,375
2026-07-01	19.600	22.180	19.390	22.140	22.140	182,280,625
2026-06-30	19.990	20.980	19.280	20.400	20.400	169,374,453
2026-06-29	20.300	21.300	17.930	19.170	19.170	184,234,031
2026-06-26	17.970	21.400	17.780	19.360	19.360	256,037,750
2026-06-25	16.830	18.550	15.780	18.320	18.320	201,257,750
2026-06-24	15.940	16.860	15.660	16.420	16.420	114,133,359
2026-06-23	16.340	16.480	15.400	16.080	16.080	96,579,312
2026-06-22	16.500	16.800	15.600	16.020	16.020	103,800,695
2026-06-18	16.470	16.660	16.010	16.130	16.130	96,833,312
2026-06-17	15.650	17.200	15.650	16.800	16.800	115,571,398
2026-06-16	16.040	16.630	15.930	16.130	16.130	78,076,141
2026-06-15	14.960	16.050	14.960	16.040	16.040	105,653,203
2026-06-12	15.800	16.890	14.520	14.660	14.660	117,331,906
2026-06-11	15.620	15.840	15.020	15.260	15.260	68,658,227
2026-06-10	16.200	16.230	15.320	15.670	15.670	101,875,797
2026-06-09	17.100	17.330	16.340	16.730	16.730	107,444,562
2026-06-08	16.520	17.990	16.520	16.730	16.730	127,979,797
2026-06-05	17.510	18.880	17.060	17.660	17.660	176,221,109
2026-06-04	16.220	18.660	16.200	18.020	18.020	185,751,500
2026-06-03	15.490	17.830	15.460	16.560	16.560	189,969,500
2026-06-02	15.310	15.570	14.800	15.240	15.240	89,110,438
2026-06-01	15.420	16.000	14.910	15.010	15.010	112,185,602
2026-05-29	16.790	16.850	15.390	15.540	15.540	140,153,906
2026-05-28	16.310	17.170	16.210	17.050	17.050	150,219,812
2026-05-27	16.900	17.950	16.540	16.920	16.920	161,805,703
2026-05-26	17.080	18.090	16.770	17.060	17.060	190,614,891
2026-05-25	18.710	18.900	17.340	17.680	17.680	192,118,891
2026-05-22	18.200	19.590	17.340	18.700	18.700	276,537,500
2026-05-21	20.460	20.460	18.460	18.730	18.730	329,994,406
2026-05-20	16.130	17.390	15.800	17.050	17.050	166,009,797
2026-05-19	16.050	16.730	15.410	16.680	16.680	140,274,000
2026-05-18	16.890	17.130	16.020	16.550	16.550	178,603,703
2026-05-15	16.290	17.880	15.300	17.630	17.630	232,311,391
2026-05-14	14.780	17.120	14.780	16.400	16.400	178,398,594
2026-05-13	14.400	15.090	14.280	14.700	14.700	109,419,508
2026-05-12	14.070	15.000	13.650	14.790	14.790	154,910,000
2026-05-11	13.700	14.440	13.500	13.930	13.930	130,682,094
2026-05-08	12.570	13.400	12.500	13.280	13.280	115,661,000
2026-05-07	12.410	13.400	12.330	12.750	12.750	151,204,797
2026-05-06	12.130	12.700	11.960	12.290	12.290	144,802,797
2026-04-30	11.300	12.340	11.080	12.100	12.100	154,267,016
2026-04-29	11.320	11.980	11.200	11.510	11.510	156,645,406
2026-04-28	11.230	11.260	10.680	10.790	10.790	67,177,680
2026-04-27	10.830	11.600	10.820	11.220	11.220	78,990,367

← NewerPage 2 of 2 · 120 trading days

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.