HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.380 | 8.410 | 8.200 | 8.250 | 8.250 | 17,655,600 |
| 2025-10-24 | 8.220 | 8.360 | 8.170 | 8.290 | 8.290 | 14,846,110 |
| 2025-10-23 | 8.210 | 8.240 | 7.990 | 8.180 | 8.180 | 16,104,100 |
| 2025-10-22 | 8.100 | 8.320 | 8.020 | 8.210 | 8.210 | 19,454,856 |
| 2025-10-21 | 8.070 | 8.260 | 8.040 | 8.150 | 8.150 | 19,861,554 |
| 2025-10-20 | 8.060 | 8.240 | 7.980 | 8.020 | 8.020 | 24,777,975 |
| 2025-10-17 | 8.370 | 8.480 | 7.870 | 7.890 | 7.890 | 30,528,831 |
| 2025-10-16 | 8.610 | 8.670 | 8.330 | 8.380 | 8.380 | 27,118,300 |
| 2025-10-15 | 8.820 | 8.920 | 8.550 | 8.670 | 8.670 | 31,904,300 |
| 2025-10-14 | 9.060 | 9.180 | 8.780 | 8.820 | 8.820 | 49,222,799 |
| 2025-10-13 | 8.650 | 9.050 | 8.420 | 9.020 | 9.020 | 46,357,363 |
| 2025-10-10 | 8.760 | 9.150 | 8.670 | 9.030 | 9.030 | 52,451,445 |
| 2025-10-09 | 8.680 | 9.250 | 8.680 | 8.900 | 8.900 | 54,846,155 |
| 2025-09-30 | 8.460 | 8.600 | 8.420 | 8.500 | 8.500 | 18,892,005 |
| 2025-09-29 | 8.450 | 8.540 | 8.300 | 8.490 | 8.490 | 17,767,200 |
| 2025-09-26 | 8.600 | 8.700 | 8.430 | 8.470 | 8.470 | 20,787,100 |
| 2025-09-25 | 8.820 | 8.860 | 8.640 | 8.650 | 8.650 | 22,335,800 |
| 2025-09-24 | 8.750 | 8.890 | 8.650 | 8.890 | 8.890 | 23,858,494 |
| 2025-09-23 | 8.840 | 8.910 | 8.520 | 8.760 | 8.760 | 29,085,431 |
| 2025-09-22 | 8.770 | 8.940 | 8.680 | 8.910 | 8.910 | 27,023,509 |
| 2025-09-19 | 8.770 | 8.930 | 8.650 | 8.690 | 8.690 | 26,572,737 |
| 2025-09-18 | 9.050 | 9.050 | 8.620 | 8.750 | 8.750 | 37,620,060 |
| 2025-09-17 | 8.990 | 9.170 | 8.930 | 9.080 | 9.080 | 32,700,193 |
| 2025-09-16 | 8.800 | 9.050 | 8.690 | 9.030 | 9.030 | 38,642,773 |
| 2025-09-15 | 8.900 | 9.090 | 8.740 | 8.820 | 8.820 | 28,992,672 |
| 2025-09-12 | 8.930 | 9.130 | 8.850 | 8.880 | 8.880 | 36,011,134 |
| 2025-09-11 | 8.820 | 8.950 | 8.700 | 8.950 | 8.950 | 36,269,695 |
| 2025-09-10 | 8.750 | 9.010 | 8.710 | 8.860 | 8.860 | 37,532,053 |
| 2025-09-09 | 8.750 | 8.980 | 8.660 | 8.790 | 8.790 | 46,102,655 |
| 2025-09-08 | 8.500 | 8.860 | 8.430 | 8.830 | 8.830 | 55,627,848 |
| 2025-09-05 | 8.280 | 8.540 | 8.170 | 8.500 | 8.500 | 41,540,791 |
| 2025-09-04 | 8.510 | 8.700 | 8.080 | 8.240 | 8.240 | 46,332,464 |
| 2025-09-03 | 8.690 | 8.850 | 8.470 | 8.510 | 8.510 | 34,770,518 |
| 2025-09-02 | 9.070 | 9.110 | 8.620 | 8.670 | 8.670 | 40,826,778 |
| 2025-09-01 | 9.250 | 9.280 | 8.890 | 9.130 | 9.130 | 52,722,714 |
| 2025-08-29 | 9.450 | 9.450 | 9.040 | 9.100 | 9.100 | 57,764,577 |
| 2025-08-28 | 9.370 | 9.510 | 9.140 | 9.450 | 9.450 | 71,644,930 |
| 2025-08-27 | 9.930 | 10.090 | 9.340 | 9.360 | 9.360 | 87,962,597 |
| 2025-08-26 | 9.680 | 10.070 | 9.570 | 9.800 | 9.800 | 87,975,593 |
| 2025-08-25 | 9.720 | 9.950 | 9.550 | 9.770 | 9.770 | 97,045,500 |
| 2025-08-22 | 9.370 | 10.000 | 9.270 | 9.730 | 9.730 | 126,739,682 |
| 2025-08-21 | 9.910 | 10.750 | 9.480 | 9.650 | 9.650 | 200,133,221 |
| 2025-08-20 | 8.460 | 9.270 | 8.300 | 8.980 | 8.980 | 119,294,029 |
| 2025-08-19 | 8.610 | 9.170 | 8.410 | 8.710 | 8.710 | 114,935,458 |
| 2025-08-18 | 7.860 | 8.500 | 7.820 | 8.230 | 8.230 | 73,125,567 |
| 2025-08-15 | 7.650 | 7.880 | 7.600 | 7.830 | 7.830 | 31,519,050 |
| 2025-08-14 | 7.750 | 7.790 | 7.600 | 7.660 | 7.660 | 24,245,750 |
| 2025-08-13 | 7.730 | 7.760 | 7.680 | 7.730 | 7.730 | 20,430,191 |
| 2025-08-12 | 7.700 | 7.770 | 7.620 | 7.740 | 7.740 | 21,283,533 |
| 2025-08-11 | 7.480 | 7.710 | 7.480 | 7.710 | 7.710 | 23,595,987 |
| 2025-08-08 | 7.690 | 7.690 | 7.490 | 7.510 | 7.510 | 17,996,000 |
| 2025-08-07 | 7.700 | 7.800 | 7.660 | 7.690 | 7.690 | 24,972,517 |
| 2025-08-06 | 7.460 | 7.710 | 7.380 | 7.690 | 7.690 | 26,006,784 |
| 2025-08-05 | 7.500 | 7.550 | 7.440 | 7.500 | 7.500 | 13,304,390 |
| 2025-08-04 | 7.420 | 7.510 | 7.370 | 7.500 | 7.500 | 11,810,851 |
| 2025-08-01 | 7.400 | 7.540 | 7.400 | 7.490 | 7.490 | 13,360,251 |
| 2025-07-31 | 7.570 | 7.660 | 7.420 | 7.450 | 7.450 | 19,300,579 |
| 2025-07-30 | 7.670 | 7.690 | 7.530 | 7.590 | 7.590 | 19,158,010 |
| 2025-07-29 | 7.730 | 7.760 | 7.640 | 7.700 | 7.700 | 19,683,410 |
| 2025-07-28 | 7.730 | 7.780 | 7.610 | 7.720 | 7.720 | 25,368,562 |
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.