HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.500 | 12.050 | 11.340 | 11.950 | 11.950 | 18,990,076 |
| 2021-11-08 | 11.190 | 11.540 | 11.010 | 11.470 | 11.470 | 11,004,696 |
| 2021-11-05 | 11.850 | 11.900 | 11.460 | 11.470 | 11.470 | 13,693,996 |
| 2021-11-04 | 11.550 | 11.800 | 11.500 | 11.720 | 11.720 | 12,821,900 |
| 2021-11-03 | 11.610 | 11.780 | 11.240 | 11.500 | 11.500 | 14,075,596 |
| 2021-11-02 | 11.760 | 12.010 | 11.510 | 11.600 | 11.600 | 14,891,300 |
| 2021-11-01 | 11.850 | 11.970 | 11.660 | 11.700 | 11.700 | 13,959,784 |
| 2021-10-29 | 11.450 | 11.920 | 11.430 | 11.830 | 11.830 | 11,601,916 |
| 2021-10-28 | 11.540 | 11.770 | 11.450 | 11.500 | 11.500 | 10,724,380 |
| 2021-10-27 | 11.980 | 12.080 | 11.580 | 11.620 | 11.620 | 15,142,684 |
| 2021-10-26 | 11.880 | 12.130 | 11.880 | 12.040 | 12.040 | 13,257,900 |
| 2021-10-25 | 11.960 | 12.150 | 11.610 | 12.090 | 12.090 | 12,818,410 |
← NewerPage 21 of 21 · 1,212 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.