HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.680 | 7.750 | 7.560 | 7.630 | 7.630 | 27,459,700 |
| 2025-07-24 | 7.470 | 7.630 | 7.450 | 7.620 | 7.620 | 32,619,606 |
| 2025-07-23 | 7.420 | 7.520 | 7.390 | 7.430 | 7.430 | 21,547,500 |
| 2025-07-22 | 7.430 | 7.470 | 7.370 | 7.390 | 7.390 | 13,279,800 |
| 2025-07-21 | 7.400 | 7.480 | 7.350 | 7.470 | 7.470 | 16,048,500 |
| 2025-07-18 | 7.430 | 7.510 | 7.290 | 7.410 | 7.410 | 18,595,100 |
| 2025-07-17 | 7.360 | 7.460 | 7.310 | 7.430 | 7.430 | 15,978,387 |
| 2025-07-16 | 7.570 | 7.570 | 7.380 | 7.390 | 7.390 | 19,248,600 |
| 2025-07-15 | 7.450 | 7.540 | 7.360 | 7.540 | 7.540 | 22,602,306 |
| 2025-07-14 | 7.410 | 7.610 | 7.340 | 7.490 | 7.490 | 24,202,300 |
| 2025-07-11 | 7.400 | 7.480 | 7.300 | 7.410 | 7.410 | 19,856,168 |
| 2025-07-10 | 7.400 | 7.460 | 7.330 | 7.400 | 7.400 | 15,283,700 |
| 2025-07-09 | 7.450 | 7.550 | 7.370 | 7.390 | 7.390 | 18,938,880 |
| 2025-07-08 | 7.360 | 7.480 | 7.330 | 7.480 | 7.480 | 18,653,584 |
| 2025-07-07 | 7.340 | 7.420 | 7.310 | 7.350 | 7.350 | 14,728,211 |
| 2025-07-04 | 7.510 | 7.560 | 7.330 | 7.330 | 7.330 | 28,852,202 |
| 2025-07-03 | 7.560 | 7.580 | 7.460 | 7.560 | 7.560 | 20,611,000 |
| 2025-07-02 | 7.500 | 7.590 | 7.400 | 7.560 | 7.560 | 28,581,175 |
| 2025-07-01 | 7.650 | 7.770 | 7.500 | 7.540 | 7.540 | 30,032,300 |
| 2025-06-30 | 7.560 | 7.730 | 7.520 | 7.650 | 7.650 | 34,676,064 |
| 2025-06-27 | 7.700 | 7.740 | 7.480 | 7.550 | 7.550 | 47,121,243 |
| 2025-06-26 | 7.780 | 7.890 | 7.610 | 7.700 | 7.700 | 47,589,400 |
| 2025-06-25 | 7.900 | 7.970 | 7.660 | 7.820 | 7.820 | 64,588,920 |
| 2025-06-24 | 7.890 | 7.980 | 7.730 | 7.920 | 7.920 | 95,119,957 |
| 2025-06-23 | 7.210 | 8.350 | 7.110 | 7.990 | 7.990 | 117,756,738 |
| 2025-06-20 | 7.380 | 7.670 | 7.130 | 7.320 | 7.320 | 63,117,568 |
| 2025-06-19 | 7.600 | 7.700 | 7.280 | 7.390 | 7.390 | 75,273,991 |
| 2025-06-18 | 7.300 | 7.770 | 7.220 | 7.770 | 7.770 | 95,402,155 |
| 2025-06-17 | 7.150 | 7.460 | 7.040 | 7.290 | 7.290 | 71,656,940 |
| 2025-06-16 | 6.900 | 7.180 | 6.820 | 7.150 | 7.150 | 50,595,102 |
| 2025-06-13 | 6.770 | 7.330 | 6.580 | 7.070 | 7.070 | 74,029,475 |
| 2025-06-12 | 6.630 | 7.040 | 6.620 | 6.790 | 6.790 | 47,143,024 |
| 2025-06-11 | 6.570 | 6.680 | 6.540 | 6.610 | 6.610 | 11,052,500 |
| 2025-06-10 | 6.690 | 6.700 | 6.460 | 6.540 | 6.540 | 17,884,733 |
| 2025-06-09 | 6.710 | 6.760 | 6.660 | 6.690 | 6.690 | 20,126,375 |
| 2025-06-06 | 6.770 | 6.770 | 6.660 | 6.700 | 6.700 | 9,788,653 |
| 2025-06-05 | 6.630 | 6.790 | 6.570 | 6.780 | 6.780 | 15,414,846 |
| 2025-06-04 | 6.570 | 6.660 | 6.550 | 6.620 | 6.620 | 10,068,100 |
| 2025-06-03 | 6.570 | 6.680 | 6.510 | 6.570 | 6.570 | 11,704,900 |
| 2025-05-30 | 6.820 | 6.820 | 6.610 | 6.630 | 6.630 | 14,360,500 |
| 2025-05-29 | 6.660 | 6.840 | 6.660 | 6.830 | 6.830 | 15,866,842 |
| 2025-05-28 | 6.710 | 6.800 | 6.620 | 6.680 | 6.680 | 13,705,344 |
| 2025-05-27 | 6.810 | 6.810 | 6.670 | 6.710 | 6.710 | 13,922,546 |
| 2025-05-26 | 6.630 | 6.810 | 6.600 | 6.810 | 6.810 | 14,508,469 |
| 2025-05-23 | 6.720 | 6.730 | 6.580 | 6.610 | 6.610 | 12,793,000 |
| 2025-05-22 | 6.800 | 6.900 | 6.720 | 6.780 | 6.780 | 15,056,187 |
| 2025-05-21 | 6.870 | 6.920 | 6.750 | 6.770 | 6.770 | 10,997,987 |
| 2025-05-20 | 6.820 | 6.930 | 6.760 | 6.900 | 6.900 | 11,563,500 |
| 2025-05-19 | 6.680 | 6.830 | 6.640 | 6.810 | 6.810 | 10,618,600 |
| 2025-05-16 | 6.680 | 6.780 | 6.630 | 6.700 | 6.700 | 7,750,466 |
| 2025-05-15 | 6.800 | 6.810 | 6.660 | 6.680 | 6.680 | 9,044,200 |
| 2025-05-14 | 6.810 | 6.890 | 6.750 | 6.820 | 6.820 | 11,849,391 |
| 2025-05-13 | 6.990 | 7.020 | 6.800 | 6.800 | 6.800 | 13,644,291 |
| 2025-05-12 | 6.850 | 6.910 | 6.800 | 6.870 | 6.870 | 12,111,711 |
| 2025-05-09 | 6.900 | 6.900 | 6.710 | 6.740 | 6.740 | 11,887,300 |
| 2025-05-08 | 6.850 | 6.920 | 6.780 | 6.900 | 6.900 | 14,189,400 |
| 2025-05-07 | 6.960 | 7.070 | 6.770 | 6.850 | 6.850 | 17,633,600 |
| 2025-05-06 | 6.610 | 6.850 | 6.610 | 6.840 | 6.840 | 17,291,595 |
| 2025-04-30 | 6.520 | 6.680 | 6.500 | 6.610 | 6.610 | 17,850,000 |
| 2025-04-29 | 6.320 | 6.530 | 6.310 | 6.450 | 6.450 | 12,759,700 |
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.