HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.000 | 6.400 | 5.980 | 6.200 | 6.200 | 38,957,282 |
| 2024-10-29 | 6.150 | 6.220 | 6.040 | 6.060 | 6.060 | 28,444,300 |
| 2024-10-28 | 6.170 | 6.200 | 6.060 | 6.150 | 6.150 | 27,570,369 |
| 2024-10-25 | 5.980 | 6.200 | 5.920 | 6.160 | 6.160 | 26,714,737 |
| 2024-10-24 | 5.900 | 5.990 | 5.820 | 5.960 | 5.960 | 21,958,927 |
| 2024-10-23 | 6.100 | 6.150 | 5.920 | 5.960 | 5.960 | 31,734,309 |
| 2024-10-22 | 6.060 | 6.280 | 6.030 | 6.140 | 6.140 | 45,341,146 |
| 2024-10-21 | 5.900 | 6.300 | 5.750 | 6.130 | 6.130 | 61,072,992 |
| 2024-10-18 | 5.360 | 5.980 | 5.350 | 5.780 | 5.780 | 44,070,505 |
| 2024-10-17 | 5.400 | 5.530 | 5.340 | 5.360 | 5.360 | 21,946,889 |
| 2024-10-16 | 5.300 | 5.460 | 5.260 | 5.360 | 5.360 | 21,776,125 |
| 2024-10-15 | 5.530 | 5.670 | 5.410 | 5.420 | 5.420 | 28,934,075 |
| 2024-10-14 | 5.310 | 5.580 | 5.210 | 5.560 | 5.560 | 30,066,867 |
| 2024-10-11 | 5.720 | 5.720 | 5.190 | 5.310 | 5.310 | 36,794,220 |
| 2024-10-10 | 6.010 | 6.150 | 5.680 | 5.720 | 5.720 | 44,682,920 |
| 2024-10-09 | 6.140 | 6.530 | 5.910 | 5.960 | 5.960 | 68,572,793 |
| 2024-10-08 | 6.480 | 6.480 | 5.830 | 6.480 | 6.480 | 85,582,691 |
| 2024-09-30 | 4.900 | 5.440 | 4.850 | 5.400 | 5.400 | 68,898,050 |
| 2024-09-27 | 4.580 | 4.830 | 4.500 | 4.700 | 4.700 | 42,758,535 |
| 2024-09-26 | 4.350 | 4.530 | 4.330 | 4.520 | 4.520 | 31,409,660 |
| 2024-09-25 | 4.310 | 4.460 | 4.300 | 4.380 | 4.380 | 31,890,910 |
| 2024-09-24 | 4.100 | 4.260 | 4.080 | 4.260 | 4.260 | 22,586,223 |
| 2024-09-23 | 4.060 | 4.130 | 4.020 | 4.070 | 4.070 | 11,171,100 |
| 2024-09-20 | 4.090 | 4.090 | 4.020 | 4.060 | 4.060 | 11,362,300 |
| 2024-09-19 | 4.020 | 4.110 | 3.960 | 4.070 | 4.070 | 13,272,500 |
| 2024-09-18 | 4.040 | 4.080 | 3.930 | 3.990 | 3.990 | 13,428,880 |
| 2024-09-13 | 4.100 | 4.130 | 4.020 | 4.020 | 4.020 | 14,298,710 |
| 2024-09-12 | 4.150 | 4.200 | 4.090 | 4.090 | 4.090 | 12,536,343 |
| 2024-09-11 | 4.170 | 4.200 | 4.110 | 4.140 | 4.140 | 12,005,629 |
| 2024-09-10 | 4.190 | 4.240 | 4.100 | 4.210 | 4.210 | 16,919,100 |
| 2024-09-09 | 4.170 | 4.240 | 4.130 | 4.210 | 4.210 | 12,750,750 |
| 2024-09-06 | 4.290 | 4.300 | 4.180 | 4.190 | 4.190 | 15,201,800 |
| 2024-09-05 | 4.260 | 4.350 | 4.240 | 4.300 | 4.300 | 19,796,957 |
| 2024-09-04 | 4.210 | 4.260 | 4.160 | 4.230 | 4.230 | 17,949,957 |
| 2024-09-03 | 4.230 | 4.320 | 4.210 | 4.260 | 4.260 | 18,981,800 |
| 2024-09-02 | 4.440 | 4.470 | 4.240 | 4.250 | 4.250 | 24,887,038 |
| 2024-08-30 | 4.300 | 4.550 | 4.300 | 4.430 | 4.430 | 36,454,760 |
| 2024-08-29 | 4.180 | 4.330 | 4.160 | 4.300 | 4.300 | 22,753,300 |
| 2024-08-28 | 4.180 | 4.250 | 4.100 | 4.210 | 4.210 | 24,786,924 |
| 2024-08-27 | 4.430 | 4.440 | 4.170 | 4.200 | 4.200 | 38,088,400 |
| 2024-08-26 | 4.400 | 4.520 | 4.330 | 4.490 | 4.490 | 31,492,938 |
| 2024-08-23 | 4.410 | 4.470 | 4.290 | 4.450 | 4.450 | 38,130,599 |
| 2024-08-22 | 4.400 | 4.600 | 4.380 | 4.480 | 4.480 | 42,662,403 |
| 2024-08-21 | 4.530 | 4.740 | 4.410 | 4.430 | 4.430 | 56,867,500 |
| 2024-08-20 | 4.540 | 4.790 | 4.450 | 4.610 | 4.610 | 66,961,435 |
| 2024-08-19 | 4.900 | 5.000 | 4.510 | 4.580 | 4.580 | 96,372,967 |
| 2024-08-16 | 5.500 | 5.600 | 5.100 | 5.380 | 5.380 | 142,648,896 |
| 2024-08-15 | 4.170 | 5.090 | 4.160 | 5.090 | 5.090 | 47,090,813 |
| 2024-08-14 | 4.150 | 4.280 | 4.140 | 4.240 | 4.240 | 14,595,326 |
| 2024-08-13 | 4.050 | 4.180 | 4.040 | 4.170 | 4.170 | 9,368,651 |
| 2024-08-12 | 4.120 | 4.170 | 4.030 | 4.060 | 4.060 | 9,341,507 |
| 2024-08-09 | 4.170 | 4.260 | 4.130 | 4.130 | 4.130 | 9,590,985 |
| 2024-08-08 | 4.080 | 4.230 | 4.020 | 4.180 | 4.180 | 14,637,944 |
| 2024-08-07 | 4.070 | 4.180 | 4.050 | 4.090 | 4.090 | 9,719,754 |
| 2024-08-06 | 4.050 | 4.130 | 4.020 | 4.080 | 4.080 | 8,068,956 |
| 2024-08-05 | 4.180 | 4.210 | 4.010 | 4.010 | 4.010 | 11,758,684 |
| 2024-08-02 | 4.250 | 4.320 | 4.180 | 4.200 | 4.200 | 8,353,306 |
| 2024-08-01 | 4.310 | 4.370 | 4.220 | 4.270 | 4.270 | 11,255,867 |
| 2024-07-31 | 4.080 | 4.310 | 4.070 | 4.300 | 4.300 | 13,576,508 |
| 2024-07-30 | 4.090 | 4.110 | 3.990 | 4.090 | 4.090 | 7,462,900 |
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.