HC Semitek Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	11.850	12.530	11.850	12.200	12.200	21,958,337
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
2021-10-22	11.990	12.310	11.930	11.950	11.950	20,243,300
2021-10-21	12.010	12.230	11.830	11.920	11.920	18,106,188
2021-10-20	12.430	12.700	12.090	12.170	12.170	25,814,172
2021-10-19	12.930	13.490	12.470	12.500	12.500	36,269,400
2021-10-18	13.010	13.370	12.850	13.080	13.080	21,885,396
2021-10-15	12.980	13.520	12.900	13.210	13.210	23,675,700
2021-10-14	13.050	13.590	12.970	13.110	13.110	24,684,996

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.