HC Semitek Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.520	11.110	10.450	10.820	10.820	81,603,992
2026-04-23	11.080	11.180	10.530	10.670	10.670	86,448,180
2026-04-22	10.930	11.440	10.790	11.200	11.200	100,869,906
2026-04-21	10.700	11.240	10.620	10.850	10.850	92,445,086
2026-04-20	10.200	11.060	10.160	10.900	10.900	124,184,492
2026-04-17	9.870	10.490	9.850	10.260	10.260	97,224,273
2026-04-16	10.060	10.080	9.800	9.930	9.930	40,965,219
2026-04-15	10.000	10.150	9.830	9.880	9.880	49,451,602
2026-04-14	10.150	10.150	9.880	9.980	9.980	49,413,238
2026-04-13	9.840	10.150	9.750	10.050	10.050	50,376,340
2026-04-10	10.150	10.180	9.880	9.890	9.890	57,472,141
2026-04-09	9.700	10.180	9.660	9.990	9.990	61,715,551
2026-04-08	9.700	10.130	9.520	10.020	10.020	94,485,375
2026-04-07	9.310	9.530	9.110	9.240	9.240	53,879,859
2026-04-03	9.550	9.760	9.280	9.300	9.300	66,793,148
2026-04-02	9.660	9.920	9.380	9.460	9.460	53,484,473
2026-04-01	9.890	10.250	9.650	9.760	9.760	78,993,039
2026-03-31	9.990	9.990	9.550	9.640	9.640	47,988,102
2026-03-30	9.760	9.970	9.420	9.910	9.910	58,235,941
2026-03-27	9.700	10.050	9.470	9.940	9.940	64,047,781
2026-03-26	10.340	10.390	9.720	9.780	9.780	80,688,875
2026-03-25	10.340	10.830	10.160	10.210	10.210	108,691,297
2026-03-24	10.130	10.190	9.680	10.170	10.170	99,067,883
2026-03-23	10.500	10.680	9.710	9.840	9.840	148,700,984
2026-03-20	10.810	12.050	10.810	10.960	10.960	193,839,391
2026-03-19	10.850	11.020	10.660	10.780	10.780	98,661,648
2026-03-18	11.210	11.400	10.810	11.120	11.120	128,382,398
2026-03-17	12.600	12.730	11.090	11.190	11.190	171,354,500
2026-03-16	12.960	13.090	12.110	12.650	12.650	155,750,000
2026-03-13	13.200	13.680	12.900	13.070	13.070	213,636,188
2026-03-12	12.160	13.680	12.160	13.410	13.410	284,901,094
2026-03-11	10.740	12.660	10.600	11.770	11.770	268,629,094
2026-03-10	11.660	11.750	10.790	10.970	10.970	206,177,297
2026-03-09	11.260	11.920	10.700	11.710	11.710	244,071,109
2026-03-06	11.510	12.300	11.110	11.940	11.940	349,278,219
2026-03-05	10.250	10.250	10.250	10.250	10.250	54,589,262
2026-03-04	8.080	8.550	7.950	8.540	8.540	48,776,301
2026-03-03	8.540	8.680	8.030	8.120	8.120	37,227,359
2026-03-02	8.610	8.740	8.510	8.520	8.520	26,564,760
2026-02-27	8.720	8.810	8.550	8.790	8.790	34,601,273
2026-02-26	8.650	9.000	8.530	8.870	8.870	45,404,961
2026-02-25	8.500	8.680	8.430	8.600	8.600	20,996,961
2026-02-24	8.410	8.640	8.350	8.460	8.460	25,394,801
2026-02-13	8.400	8.540	8.240	8.280	8.280	21,086,510
2026-02-12	8.360	8.490	8.220	8.470	8.470	27,169,061
2026-02-11	8.600	8.640	8.250	8.270	8.270	34,819,000
2026-02-10	8.630	8.820	8.580	8.640	8.640	16,970,900
2026-02-09	8.630	8.750	8.530	8.640	8.640	19,573,180
2026-02-06	8.540	8.640	8.370	8.500	8.500	22,365,910
2026-02-05	8.730	8.780	8.580	8.650	8.650	20,356,699
2026-02-04	8.570	8.850	8.520	8.800	8.800	31,957,160
2026-02-03	8.350	8.750	8.230	8.660	8.660	38,060,246
2026-02-02	8.250	8.490	8.010	8.250	8.250	38,046,898
2026-01-30	8.420	8.470	8.050	8.330	8.330	30,327,160
2026-01-29	8.660	8.760	8.400	8.410	8.410	23,547,301
2026-01-28	8.850	8.890	8.630	8.710	8.710	29,783,400
2026-01-27	8.800	9.040	8.650	8.860	8.860	39,898,000
2026-01-26	8.900	9.250	8.730	8.930	8.930	42,961,992
2026-01-23	8.490	9.070	8.480	8.910	8.910	49,795,000
2026-01-22	8.550	8.550	8.390	8.490	8.490	15,224,580

← NewerPage 3 of 21 · 1,219 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.