HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.250 | 8.500 | 8.230 | 8.460 | 8.460 | 20,369,650 |
| 2026-01-20 | 8.480 | 8.540 | 8.230 | 8.310 | 8.310 | 28,899,391 |
| 2026-01-19 | 8.650 | 8.680 | 8.470 | 8.510 | 8.510 | 27,613,410 |
| 2026-01-16 | 8.670 | 8.710 | 8.480 | 8.640 | 8.640 | 32,128,750 |
| 2026-01-15 | 8.620 | 8.730 | 8.460 | 8.540 | 8.540 | 27,379,900 |
| 2026-01-14 | 8.500 | 8.950 | 8.480 | 8.650 | 8.650 | 52,448,348 |
| 2026-01-13 | 8.850 | 8.850 | 8.430 | 8.450 | 8.450 | 32,391,350 |
| 2026-01-12 | 8.660 | 8.850 | 8.600 | 8.800 | 8.800 | 40,911,074 |
| 2026-01-09 | 8.320 | 8.980 | 8.280 | 8.660 | 8.660 | 53,776,030 |
| 2026-01-08 | 8.340 | 8.370 | 8.260 | 8.320 | 8.320 | 17,873,042 |
| 2026-01-07 | 8.450 | 8.450 | 8.210 | 8.340 | 8.340 | 31,663,831 |
| 2026-01-06 | 8.090 | 8.500 | 8.080 | 8.410 | 8.410 | 47,138,335 |
| 2026-01-05 | 7.970 | 8.150 | 7.880 | 8.090 | 8.090 | 37,269,228 |
| 2025-12-31 | 7.800 | 8.060 | 7.580 | 7.980 | 7.980 | 40,509,007 |
| 2025-12-30 | 7.580 | 7.750 | 7.570 | 7.620 | 7.620 | 12,946,450 |
| 2025-12-29 | 7.600 | 7.720 | 7.560 | 7.610 | 7.610 | 11,905,953 |
| 2025-12-26 | 7.620 | 7.670 | 7.550 | 7.600 | 7.600 | 12,141,628 |
| 2025-12-25 | 7.660 | 7.690 | 7.530 | 7.640 | 7.640 | 10,279,300 |
| 2025-12-24 | 7.440 | 7.650 | 7.440 | 7.620 | 7.620 | 14,304,498 |
| 2025-12-23 | 7.460 | 7.520 | 7.370 | 7.430 | 7.430 | 13,164,389 |
| 2025-12-22 | 7.440 | 7.630 | 7.400 | 7.490 | 7.490 | 13,778,173 |
| 2025-12-19 | 7.440 | 7.520 | 7.400 | 7.420 | 7.420 | 10,658,236 |
| 2025-12-18 | 7.450 | 7.540 | 7.400 | 7.400 | 7.400 | 10,487,500 |
| 2025-12-17 | 7.430 | 7.520 | 7.290 | 7.460 | 7.460 | 14,772,835 |
| 2025-12-16 | 7.620 | 7.630 | 7.380 | 7.440 | 7.440 | 14,195,919 |
| 2025-12-15 | 7.810 | 7.830 | 7.600 | 7.630 | 7.630 | 14,882,421 |
| 2025-12-12 | 7.880 | 7.930 | 7.760 | 7.840 | 7.840 | 11,363,120 |
| 2025-12-11 | 8.100 | 8.100 | 7.840 | 7.860 | 7.860 | 13,608,456 |
| 2025-12-10 | 8.070 | 8.140 | 7.970 | 8.060 | 8.060 | 15,433,232 |
| 2025-12-09 | 7.980 | 8.180 | 7.960 | 8.110 | 8.110 | 21,608,612 |
| 2025-12-08 | 7.990 | 8.090 | 7.920 | 8.000 | 8.000 | 19,068,743 |
| 2025-12-05 | 7.700 | 8.030 | 7.600 | 7.990 | 7.990 | 19,057,023 |
| 2025-12-04 | 7.870 | 7.890 | 7.630 | 7.680 | 7.680 | 18,014,587 |
| 2025-12-03 | 8.050 | 8.070 | 7.830 | 7.880 | 7.880 | 17,810,709 |
| 2025-12-02 | 8.180 | 8.180 | 7.960 | 7.980 | 7.980 | 25,063,418 |
| 2025-12-01 | 7.960 | 8.240 | 7.910 | 8.170 | 8.170 | 38,878,489 |
| 2025-11-28 | 7.770 | 8.230 | 7.710 | 8.000 | 8.000 | 44,232,893 |
| 2025-11-27 | 7.680 | 7.820 | 7.600 | 7.670 | 7.670 | 14,188,672 |
| 2025-11-26 | 7.540 | 7.840 | 7.490 | 7.670 | 7.670 | 22,732,848 |
| 2025-11-25 | 7.460 | 7.680 | 7.420 | 7.550 | 7.550 | 14,357,118 |
| 2025-11-24 | 7.300 | 7.490 | 7.300 | 7.440 | 7.440 | 12,342,397 |
| 2025-11-21 | 7.600 | 7.680 | 7.230 | 7.300 | 7.300 | 23,532,406 |
| 2025-11-20 | 7.680 | 7.730 | 7.610 | 7.630 | 7.630 | 9,736,400 |
| 2025-11-19 | 7.800 | 7.830 | 7.600 | 7.650 | 7.650 | 12,388,351 |
| 2025-11-18 | 7.890 | 7.890 | 7.740 | 7.800 | 7.800 | 12,321,770 |
| 2025-11-17 | 7.830 | 7.880 | 7.770 | 7.850 | 7.850 | 11,101,600 |
| 2025-11-14 | 7.910 | 8.020 | 7.870 | 7.870 | 7.870 | 11,315,805 |
| 2025-11-13 | 7.910 | 7.980 | 7.850 | 7.950 | 7.950 | 10,120,905 |
| 2025-11-12 | 8.050 | 8.070 | 7.840 | 7.900 | 7.900 | 15,676,834 |
| 2025-11-11 | 8.040 | 8.170 | 8.020 | 8.060 | 8.060 | 17,019,600 |
| 2025-11-10 | 7.980 | 8.090 | 7.970 | 8.040 | 8.040 | 17,519,800 |
| 2025-11-07 | 7.950 | 8.160 | 7.880 | 7.990 | 7.990 | 18,742,187 |
| 2025-11-06 | 7.940 | 8.060 | 7.920 | 8.000 | 8.000 | 10,816,247 |
| 2025-11-05 | 7.800 | 7.990 | 7.720 | 7.950 | 7.950 | 14,894,034 |
| 2025-11-04 | 7.980 | 8.050 | 7.810 | 7.880 | 7.880 | 18,024,300 |
| 2025-11-03 | 7.990 | 8.090 | 7.890 | 8.060 | 8.060 | 19,846,303 |
| 2025-10-31 | 7.960 | 8.090 | 7.940 | 7.970 | 7.970 | 15,802,547 |
| 2025-10-30 | 8.120 | 8.220 | 7.970 | 8.000 | 8.000 | 17,267,100 |
| 2025-10-29 | 8.190 | 8.240 | 8.060 | 8.200 | 8.200 | 17,985,573 |
| 2025-10-28 | 8.210 | 8.310 | 8.160 | 8.240 | 8.240 | 13,046,710 |
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.