Hangzhou Seck Intelligent Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.200	15.230	14.720	14.780	14.780	1,935,200
2026-10-21	15.200	15.380	14.960	15.020	15.020	1,255,340
2026-10-20	15.200	15.490	15.030	15.290	15.290	1,358,460
2026-10-19	15.200	15.450	14.600	15.150	15.150	1,728,000
2026-10-16	15.630	15.630	15.100	15.280	15.280	1,336,860
2026-10-15	15.000	15.560	14.890	15.230	15.230	1,921,177
2026-10-14	15.870	15.870	15.290	15.310	15.310	1,462,980
2026-10-13	15.600	16.060	15.000	15.880	15.880	2,365,362
2026-10-12	16.080	16.090	15.500	15.730	15.730	1,733,176
2026-10-09	16.210	16.210	15.250	16.050	16.050	2,995,648
2026-10-08	16.500	16.680	16.130	16.210	16.210	2,249,680
2026-09-30	16.700	17.030	16.390	16.450	16.450	3,783,860
2026-09-29	17.000	17.240	16.510	16.700	16.700	3,595,387
2026-09-28	17.830	18.690	16.690	16.800	16.800	5,869,213
2026-09-24	16.450	18.330	16.340	17.510	17.510	7,760,071
2026-09-23	16.420	16.650	16.220	16.460	16.460	1,874,680
2026-09-22	16.410	16.560	16.200	16.410	16.410	1,587,720
2026-09-21	15.830	16.480	15.820	16.350	16.350	2,278,640
2026-09-18	15.400	16.060	15.400	15.830	15.830	1,682,880
2026-09-17	15.140	15.550	15.060	15.400	15.400	1,315,362
2026-09-16	15.000	15.270	14.890	15.140	15.140	1,350,929
2026-09-15	15.470	15.480	15.030	15.040	15.040	1,450,000
2026-09-14	15.670	15.680	15.080	15.420	15.420	1,354,820
2026-09-11	15.850	15.950	15.200	15.390	15.390	2,211,230
2026-09-10	16.070	16.760	15.800	16.020	16.020	3,246,821
2026-09-09	16.100	16.330	15.910	16.070	16.070	1,095,820
2026-09-08	16.070	16.200	15.900	16.100	16.100	1,095,375
2026-09-07	16.200	16.330	15.910	16.000	16.000	1,397,362
2026-09-04	16.430	16.660	16.030	16.120	16.120	1,553,181
2026-09-03	16.600	16.750	16.170	16.370	16.370	1,964,280
2026-09-02	16.350	16.630	16.070	16.570	16.570	1,904,611
2026-09-01	16.250	16.400	16.060	16.350	16.350	2,024,448
2026-08-31	15.900	16.400	15.600	16.300	16.300	2,957,694
2026-08-28	16.350	16.360	15.770	15.900	15.900	3,640,416
2026-08-27	16.750	17.030	16.470	16.530	16.530	3,086,387
2026-08-26	16.900	17.280	16.770	16.900	16.900	3,699,638
2026-08-25	16.790	16.900	16.010	16.770	16.770	4,522,929
2026-08-24	16.000	17.300	15.880	16.930	16.930	7,459,932
2026-08-21	15.880	15.880	15.490	15.810	15.810	1,804,337
2026-08-20	15.580	15.860	15.430	15.650	15.650	2,187,650
2026-08-19	15.770	15.900	15.350	15.400	15.400	3,039,350
2026-08-18	16.370	16.390	15.940	16.030	16.030	3,124,849
2026-08-17	16.620	16.690	16.180	16.380	16.380	3,199,576
2026-08-14	16.120	16.700	16.100	16.620	16.620	4,612,432
2026-08-13	16.140	16.490	16.080	16.150	16.150	4,518,705
2026-08-12	15.830	16.440	15.700	16.170	16.170	5,311,211
2026-08-11	15.900	16.000	15.560	15.820	15.820	4,127,321
2026-08-10	16.000	16.100	15.550	15.970	15.970	5,760,581
2026-08-07	16.310	16.660	15.620	16.220	16.220	10,368,924
2026-08-06	16.080	17.660	15.900	17.450	17.450	13,460,702
2026-08-05	15.310	15.700	15.300	15.540	15.540	4,195,430
2026-08-04	15.400	15.560	15.220	15.310	15.310	4,245,802
2026-08-03	15.190	15.700	14.960	15.410	15.410	4,968,375
2026-07-31	14.830	15.470	14.660	15.280	15.280	6,318,041
2026-07-30	15.000	15.200	14.620	14.650	14.650	5,995,062
2026-07-29	15.650	15.890	14.610	15.270	15.270	8,749,427
2026-07-28	15.030	16.930	14.800	16.020	16.020	12,177,269
2026-07-27	12.520	14.940	12.460	14.940	14.940	5,204,283
2026-07-24	12.710	12.710	12.340	12.450	12.450	1,361,190
2026-07-23	12.230	12.800	12.110	12.720	12.720	1,961,720

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0500 CNY
2025-06-17	0.3000 CNY
2024-11-04	0.3000 CNY
2024-05-23	0.5920 CNY
2023-05-30	0.6000 CNY
2022-06-01	0.7000 CNY
2021-06-01	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.