HC Semitek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.440	10.560	10.430	10.520	10.520	5,271,100
2022-02-08	10.440	10.490	10.260	10.440	10.440	5,358,680
2022-02-07	10.390	10.550	10.350	10.430	10.430	6,240,000
2022-01-28	9.930	10.270	9.900	10.130	10.130	6,649,214
2022-01-27	10.180	10.230	9.820	9.920	9.920	6,763,800
2022-01-26	10.140	10.400	10.020	10.210	10.210	6,130,050
2022-01-25	10.700	10.790	10.090	10.140	10.140	9,420,375
2022-01-24	10.700	10.870	10.670	10.740	10.740	4,542,390
2022-01-21	11.000	11.110	10.730	10.780	10.780	5,858,107
2022-01-20	11.310	11.390	10.970	11.000	11.000	9,151,400
2022-01-19	11.560	11.690	11.350	11.400	11.400	8,730,100
2022-01-18	11.600	11.790	11.500	11.780	11.780	12,031,400
2022-01-17	11.500	11.680	11.440	11.610	11.610	7,616,868
2022-01-14	11.520	11.610	11.380	11.480	11.480	7,749,665
2022-01-13	11.670	11.670	11.380	11.470	11.470	8,864,127
2022-01-12	11.660	11.700	11.550	11.650	11.650	6,424,051
2022-01-11	11.810	11.830	11.520	11.580	11.580	6,914,351
2022-01-10	11.700	11.870	11.480	11.780	11.780	7,911,737
2022-01-07	11.970	12.170	11.710	11.720	11.720	10,287,761
2022-01-06	11.960	12.020	11.590	11.970	11.970	15,533,327
2022-01-05	12.170	12.190	11.900	12.030	12.030	13,113,856
2022-01-04	12.110	12.230	12.000	12.200	12.200	9,681,779
2021-12-31	12.180	12.230	12.040	12.060	12.060	12,181,509
2021-12-30	12.100	12.250	12.050	12.110	12.110	12,839,450
2021-12-29	12.390	12.400	12.010	12.060	12.060	13,145,413
2021-12-28	12.590	12.660	12.260	12.400	12.400	10,592,527
2021-12-27	12.380	12.510	12.280	12.490	12.490	9,555,783
2021-12-24	12.520	12.700	12.300	12.360	12.360	13,067,987
2021-12-23	12.660	12.750	12.500	12.510	12.510	20,923,544
2021-12-22	12.710	13.290	12.710	12.930	12.930	29,117,138
2021-12-21	12.660	13.030	12.650	12.700	12.700	14,618,750
2021-12-20	12.630	13.090	12.440	12.680	12.680	23,371,430
2021-12-17	12.900	12.930	12.450	12.740	12.740	22,304,170
2021-12-16	13.100	13.220	12.760	12.930	12.930	18,667,383
2021-12-15	13.300	13.560	12.980	13.030	13.030	21,597,018
2021-12-14	13.330	13.500	13.060	13.360	13.360	28,916,066
2021-12-13	13.300	13.350	12.900	13.230	13.230	23,006,737
2021-12-10	13.030	13.380	12.970	13.180	13.180	34,075,984
2021-12-09	12.290	13.840	12.290	13.200	13.200	64,827,766
2021-12-08	12.200	12.390	12.120	12.360	12.360	13,773,720
2021-12-07	12.400	12.500	11.850	12.120	12.120	17,429,310
2021-12-06	12.710	12.960	12.340	12.350	12.350	20,002,716
2021-12-03	12.870	13.130	12.710	12.860	12.860	18,951,726
2021-12-02	12.770	13.150	12.600	12.880	12.880	23,829,900
2021-12-01	12.460	12.920	12.450	12.780	12.780	16,416,438
2021-11-30	12.590	12.880	12.450	12.620	12.620	16,000,900
2021-11-29	12.620	12.810	12.420	12.500	12.500	16,076,600
2021-11-26	12.810	12.950	12.410	12.840	12.840	20,071,584
2021-11-25	12.780	13.230	12.700	12.950	12.950	20,394,800
2021-11-24	12.990	13.180	12.720	12.790	12.790	21,456,569
2021-11-23	13.210	13.480	12.900	13.010	13.010	33,528,076
2021-11-22	12.750	13.500	12.650	13.500	13.500	37,088,283
2021-11-19	12.410	12.850	12.310	12.710	12.710	20,963,730
2021-11-18	12.430	12.760	12.260	12.310	12.310	16,431,565
2021-11-17	12.510	12.660	12.210	12.450	12.450	17,465,101
2021-11-16	12.650	13.000	12.430	12.490	12.490	36,802,864
2021-11-15	12.500	12.600	12.190	12.300	12.300	14,247,400
2021-11-12	12.480	12.610	12.210	12.500	12.500	21,071,218
2021-11-11	12.170	12.390	12.050	12.200	12.200	16,832,789
2021-11-10	11.850	12.530	11.850	12.200	12.200	21,958,337

← NewerPage 20 of 21 · 1,212 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.