HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.750 | 7.900 | 7.180 | 7.200 | 7.200 | 98,083,926 |
| 2025-01-22 | 7.970 | 8.070 | 7.620 | 7.650 | 7.650 | 72,038,321 |
| 2025-01-21 | 7.950 | 8.170 | 7.590 | 8.050 | 8.050 | 100,630,800 |
| 2025-01-20 | 7.670 | 8.100 | 7.630 | 7.850 | 7.850 | 97,505,300 |
| 2025-01-17 | 7.770 | 7.830 | 7.470 | 7.560 | 7.560 | 87,127,004 |
| 2025-01-16 | 8.030 | 8.320 | 7.780 | 7.830 | 7.830 | 102,315,400 |
| 2025-01-15 | 8.190 | 8.430 | 7.800 | 7.960 | 7.960 | 130,052,395 |
| 2025-01-14 | 7.600 | 8.210 | 7.390 | 8.200 | 8.200 | 130,578,295 |
| 2025-01-13 | 7.790 | 8.150 | 7.390 | 7.450 | 7.450 | 130,759,220 |
| 2025-01-10 | 8.760 | 9.320 | 8.120 | 8.150 | 8.150 | 157,986,089 |
| 2025-01-09 | 9.000 | 9.350 | 8.760 | 8.920 | 8.920 | 172,967,758 |
| 2025-01-08 | 8.420 | 9.690 | 8.420 | 9.450 | 9.450 | 233,060,677 |
| 2025-01-07 | 8.000 | 8.760 | 7.780 | 8.710 | 8.710 | 211,474,322 |
| 2025-01-06 | 9.460 | 9.550 | 8.210 | 8.210 | 8.210 | 239,252,560 |
| 2025-01-03 | 10.060 | 10.930 | 9.940 | 10.260 | 10.260 | 303,188,603 |
| 2025-01-02 | 8.160 | 9.940 | 7.880 | 9.110 | 9.110 | 214,376,155 |
| 2024-12-31 | 8.010 | 9.080 | 7.750 | 8.280 | 8.280 | 177,573,343 |
| 2024-12-30 | 8.440 | 8.530 | 7.930 | 7.960 | 7.960 | 164,811,631 |
| 2024-12-27 | 7.950 | 9.350 | 7.720 | 8.660 | 8.660 | 230,411,427 |
| 2024-12-26 | 7.400 | 8.070 | 7.400 | 7.790 | 7.790 | 119,287,706 |
| 2024-12-25 | 7.550 | 8.340 | 7.520 | 7.820 | 7.820 | 141,522,871 |
| 2024-12-24 | 7.830 | 8.090 | 7.190 | 7.600 | 7.600 | 140,735,803 |
| 2024-12-23 | 8.440 | 8.680 | 7.800 | 7.960 | 7.960 | 209,029,873 |
| 2024-12-20 | 6.570 | 7.750 | 6.490 | 7.750 | 7.750 | 60,357,205 |
| 2024-12-19 | 6.160 | 6.500 | 6.160 | 6.460 | 6.460 | 22,262,799 |
| 2024-12-18 | 6.180 | 6.430 | 6.080 | 6.330 | 6.330 | 21,012,853 |
| 2024-12-17 | 6.470 | 6.490 | 6.160 | 6.180 | 6.180 | 25,017,800 |
| 2024-12-16 | 6.630 | 6.640 | 6.430 | 6.480 | 6.480 | 23,716,542 |
| 2024-12-13 | 6.580 | 6.860 | 6.550 | 6.680 | 6.680 | 34,719,727 |
| 2024-12-12 | 6.810 | 6.810 | 6.520 | 6.610 | 6.610 | 33,592,050 |
| 2024-12-11 | 6.340 | 6.810 | 6.270 | 6.730 | 6.730 | 48,723,000 |
| 2024-12-10 | 6.450 | 6.480 | 6.260 | 6.270 | 6.270 | 22,635,375 |
| 2024-12-09 | 6.290 | 6.320 | 6.120 | 6.190 | 6.190 | 15,905,736 |
| 2024-12-06 | 6.210 | 6.320 | 6.120 | 6.280 | 6.280 | 18,677,075 |
| 2024-12-05 | 6.090 | 6.240 | 6.080 | 6.220 | 6.220 | 15,851,987 |
| 2024-12-04 | 6.250 | 6.380 | 6.080 | 6.100 | 6.100 | 21,607,449 |
| 2024-12-03 | 6.280 | 6.280 | 6.090 | 6.190 | 6.190 | 17,687,034 |
| 2024-12-02 | 6.090 | 6.300 | 6.040 | 6.260 | 6.260 | 21,464,822 |
| 2024-11-29 | 6.060 | 6.190 | 5.920 | 6.100 | 6.100 | 21,653,759 |
| 2024-11-28 | 6.020 | 6.190 | 5.980 | 6.080 | 6.080 | 24,556,050 |
| 2024-11-27 | 5.940 | 6.060 | 5.690 | 6.030 | 6.030 | 21,904,253 |
| 2024-11-26 | 6.030 | 6.130 | 5.950 | 5.990 | 5.990 | 12,530,200 |
| 2024-11-25 | 6.120 | 6.150 | 5.880 | 6.050 | 6.050 | 20,423,620 |
| 2024-11-22 | 6.360 | 6.450 | 6.050 | 6.070 | 6.070 | 19,586,892 |
| 2024-11-21 | 6.450 | 6.500 | 6.300 | 6.400 | 6.400 | 17,154,424 |
| 2024-11-20 | 6.380 | 6.530 | 6.340 | 6.470 | 6.470 | 19,973,927 |
| 2024-11-19 | 6.230 | 6.430 | 6.150 | 6.400 | 6.400 | 22,731,400 |
| 2024-11-18 | 6.490 | 6.530 | 6.100 | 6.150 | 6.150 | 26,952,087 |
| 2024-11-15 | 6.640 | 6.760 | 6.430 | 6.450 | 6.450 | 21,329,920 |
| 2024-11-14 | 6.920 | 6.950 | 6.610 | 6.660 | 6.660 | 25,641,087 |
| 2024-11-13 | 6.900 | 7.030 | 6.800 | 6.970 | 6.970 | 27,380,461 |
| 2024-11-12 | 7.160 | 7.180 | 6.890 | 6.970 | 6.970 | 40,698,170 |
| 2024-11-11 | 6.960 | 7.170 | 6.960 | 7.160 | 7.160 | 52,143,188 |
| 2024-11-08 | 6.930 | 7.200 | 6.800 | 6.940 | 6.940 | 53,672,123 |
| 2024-11-07 | 6.750 | 7.000 | 6.600 | 6.860 | 6.860 | 57,680,048 |
| 2024-11-06 | 6.800 | 6.990 | 6.700 | 6.780 | 6.780 | 76,135,884 |
| 2024-11-05 | 6.280 | 7.390 | 6.250 | 7.010 | 7.010 | 96,623,192 |
| 2024-11-04 | 5.920 | 6.190 | 5.900 | 6.180 | 6.180 | 25,552,650 |
| 2024-11-01 | 6.280 | 6.500 | 5.900 | 5.920 | 5.920 | 39,825,498 |
| 2024-10-31 | 6.210 | 6.350 | 6.080 | 6.290 | 6.290 | 35,065,547 |
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.