HC Semitek Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.050 | 8.530 | 7.670 | 8.490 | 8.490 | 46,809,511 |
| 2026-10-22 | 8.540 | 8.630 | 8.200 | 8.200 | 8.200 | 26,991,517 |
| 2026-10-21 | 8.500 | 8.650 | 8.460 | 8.530 | 8.530 | 26,682,796 |
| 2026-10-20 | 8.310 | 8.510 | 8.220 | 8.400 | 8.400 | 34,215,200 |
| 2026-10-19 | 8.160 | 8.350 | 8.010 | 8.290 | 8.290 | 36,183,705 |
| 2026-10-16 | 8.740 | 8.780 | 8.200 | 8.280 | 8.280 | 55,441,949 |
| 2026-10-15 | 8.780 | 8.850 | 8.510 | 8.550 | 8.550 | 39,878,551 |
| 2026-10-14 | 9.300 | 9.320 | 9.010 | 9.030 | 9.030 | 26,315,203 |
| 2026-10-13 | 9.100 | 9.440 | 8.760 | 9.360 | 9.360 | 43,843,840 |
| 2026-10-12 | 9.530 | 9.660 | 9.310 | 9.310 | 9.310 | 32,227,488 |
| 2026-10-09 | 9.900 | 9.940 | 9.180 | 9.580 | 9.580 | 59,525,219 |
| 2026-10-08 | 10.710 | 10.880 | 9.820 | 9.960 | 9.960 | 57,108,559 |
| 2026-09-30 | 11.050 | 11.220 | 10.680 | 10.700 | 10.700 | 34,303,633 |
| 2026-09-29 | 10.880 | 11.050 | 10.700 | 10.870 | 10.870 | 31,715,068 |
| 2026-09-28 | 11.560 | 11.760 | 10.810 | 10.940 | 10.940 | 44,264,422 |
| 2026-09-24 | 11.860 | 11.980 | 11.490 | 11.560 | 11.560 | 41,625,145 |
Page 1 of 1 · 16 trading days
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.