HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.420 | 6.460 | 6.330 | 6.360 | 6.360 | 10,756,000 |
| 2025-04-25 | 6.360 | 6.540 | 6.360 | 6.430 | 6.430 | 14,287,588 |
| 2025-04-24 | 6.480 | 6.530 | 6.350 | 6.400 | 6.400 | 15,821,000 |
| 2025-04-23 | 6.440 | 6.580 | 6.440 | 6.550 | 6.550 | 15,820,288 |
| 2025-04-22 | 6.410 | 6.480 | 6.380 | 6.420 | 6.420 | 11,678,188 |
| 2025-04-21 | 6.310 | 6.480 | 6.250 | 6.460 | 6.460 | 15,254,951 |
| 2025-04-18 | 6.310 | 6.350 | 6.200 | 6.310 | 6.310 | 12,801,726 |
| 2025-04-17 | 6.300 | 6.430 | 6.220 | 6.310 | 6.310 | 13,202,234 |
| 2025-04-16 | 6.430 | 6.480 | 6.210 | 6.320 | 6.320 | 18,553,200 |
| 2025-04-15 | 6.480 | 6.540 | 6.370 | 6.460 | 6.460 | 13,986,000 |
| 2025-04-14 | 6.600 | 6.680 | 6.450 | 6.490 | 6.490 | 22,694,300 |
| 2025-04-11 | 6.200 | 6.520 | 6.180 | 6.400 | 6.400 | 23,857,700 |
| 2025-04-10 | 6.250 | 6.500 | 6.180 | 6.280 | 6.280 | 31,176,315 |
| 2025-04-09 | 5.770 | 6.090 | 5.330 | 6.010 | 6.010 | 36,299,575 |
| 2025-04-08 | 5.710 | 5.980 | 5.700 | 5.840 | 5.840 | 36,539,020 |
| 2025-04-07 | 6.420 | 6.850 | 5.670 | 5.670 | 5.670 | 40,976,755 |
| 2025-04-03 | 7.110 | 7.240 | 7.070 | 7.090 | 7.090 | 13,170,800 |
| 2025-04-02 | 7.200 | 7.270 | 7.170 | 7.190 | 7.190 | 9,550,315 |
| 2025-04-01 | 7.200 | 7.410 | 7.170 | 7.170 | 7.170 | 15,896,100 |
| 2025-03-31 | 7.250 | 7.330 | 7.110 | 7.180 | 7.180 | 24,819,622 |
| 2025-03-28 | 7.310 | 7.600 | 7.290 | 7.420 | 7.420 | 27,934,034 |
| 2025-03-27 | 7.180 | 7.430 | 7.060 | 7.310 | 7.310 | 22,873,947 |
| 2025-03-26 | 7.190 | 7.340 | 7.190 | 7.250 | 7.250 | 16,671,079 |
| 2025-03-25 | 7.270 | 7.330 | 7.170 | 7.220 | 7.220 | 19,271,480 |
| 2025-03-24 | 7.560 | 7.570 | 7.100 | 7.330 | 7.330 | 32,191,282 |
| 2025-03-21 | 7.770 | 7.810 | 7.450 | 7.480 | 7.480 | 54,866,920 |
| 2025-03-20 | 7.800 | 8.260 | 7.740 | 7.980 | 7.980 | 83,194,399 |
| 2025-03-19 | 7.730 | 7.740 | 7.550 | 7.590 | 7.590 | 21,192,484 |
| 2025-03-18 | 7.760 | 7.820 | 7.660 | 7.740 | 7.740 | 20,528,700 |
| 2025-03-17 | 7.720 | 7.840 | 7.720 | 7.740 | 7.740 | 24,684,200 |
| 2025-03-14 | 7.650 | 7.740 | 7.570 | 7.720 | 7.720 | 23,601,100 |
| 2025-03-13 | 7.880 | 7.900 | 7.550 | 7.650 | 7.650 | 32,026,354 |
| 2025-03-12 | 7.910 | 8.010 | 7.880 | 7.910 | 7.910 | 33,166,322 |
| 2025-03-11 | 7.730 | 8.050 | 7.670 | 7.890 | 7.890 | 37,177,114 |
| 2025-03-10 | 7.760 | 7.840 | 7.660 | 7.800 | 7.800 | 23,042,401 |
| 2025-03-07 | 7.920 | 7.920 | 7.710 | 7.770 | 7.770 | 28,895,835 |
| 2025-03-06 | 7.800 | 8.050 | 7.760 | 7.960 | 7.960 | 38,723,186 |
| 2025-03-05 | 7.720 | 7.820 | 7.600 | 7.740 | 7.740 | 26,660,170 |
| 2025-03-04 | 7.550 | 7.800 | 7.530 | 7.750 | 7.750 | 27,869,288 |
| 2025-03-03 | 7.700 | 7.820 | 7.430 | 7.580 | 7.580 | 32,384,900 |
| 2025-02-28 | 8.030 | 8.080 | 7.620 | 7.630 | 7.630 | 46,815,386 |
| 2025-02-27 | 8.300 | 8.330 | 8.020 | 8.170 | 8.170 | 46,631,903 |
| 2025-02-26 | 8.350 | 8.400 | 8.170 | 8.290 | 8.290 | 49,043,116 |
| 2025-02-25 | 8.180 | 8.600 | 8.100 | 8.370 | 8.370 | 61,037,176 |
| 2025-02-24 | 8.570 | 8.570 | 8.270 | 8.370 | 8.370 | 70,401,200 |
| 2025-02-21 | 8.640 | 8.740 | 8.300 | 8.650 | 8.650 | 111,949,349 |
| 2025-02-20 | 8.700 | 9.100 | 8.470 | 8.590 | 8.590 | 153,764,024 |
| 2025-02-19 | 7.860 | 8.180 | 7.780 | 8.170 | 8.170 | 53,876,235 |
| 2025-02-18 | 8.200 | 8.370 | 7.860 | 7.910 | 7.910 | 53,791,936 |
| 2025-02-17 | 8.120 | 8.390 | 8.100 | 8.280 | 8.280 | 67,017,891 |
| 2025-02-14 | 8.040 | 8.300 | 7.930 | 8.160 | 8.160 | 68,991,653 |
| 2025-02-13 | 8.260 | 8.270 | 7.930 | 8.040 | 8.040 | 60,640,700 |
| 2025-02-12 | 8.370 | 8.380 | 8.150 | 8.300 | 8.300 | 69,842,610 |
| 2025-02-11 | 8.340 | 8.670 | 8.270 | 8.370 | 8.370 | 92,244,928 |
| 2025-02-10 | 8.210 | 8.410 | 8.020 | 8.330 | 8.330 | 93,767,549 |
| 2025-02-07 | 7.790 | 8.870 | 7.710 | 8.340 | 8.340 | 168,703,617 |
| 2025-02-06 | 7.120 | 7.830 | 7.030 | 7.810 | 7.810 | 110,713,681 |
| 2025-02-05 | 7.130 | 7.280 | 7.050 | 7.100 | 7.100 | 44,493,500 |
| 2025-01-27 | 7.360 | 7.430 | 7.020 | 7.020 | 7.020 | 46,976,249 |
| 2025-01-24 | 7.140 | 7.370 | 7.050 | 7.350 | 7.350 | 67,555,800 |
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.