Hangzhou Seck Intelligent Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.140 | 17.260 | 16.870 | 17.140 | 8.500 | 990,952 |
| 2024-07-26 | 16.520 | 17.180 | 16.310 | 17.030 | 8.445 | 1,961,466 |
| 2024-07-25 | 16.030 | 16.720 | 15.860 | 16.350 | 8.108 | 1,375,700 |
| 2024-07-24 | 16.330 | 16.590 | 16.060 | 16.170 | 8.019 | 1,429,130 |
| 2024-07-23 | 17.280 | 17.830 | 16.450 | 16.500 | 8.182 | 1,876,841 |
| 2024-07-22 | 16.430 | 16.770 | 16.400 | 16.700 | 8.282 | 751,354 |
| 2024-07-19 | 16.100 | 16.540 | 15.910 | 16.440 | 8.153 | 934,857 |
| 2024-07-18 | 16.200 | 16.370 | 15.680 | 16.140 | 8.004 | 1,054,001 |
| 2024-07-17 | 16.720 | 16.810 | 16.320 | 16.340 | 8.103 | 898,511 |
| 2024-07-16 | 16.960 | 16.960 | 16.610 | 16.770 | 8.316 | 991,062 |
| 2024-07-15 | 17.200 | 17.330 | 16.720 | 16.810 | 8.336 | 1,105,949 |
| 2024-07-12 | 17.280 | 17.600 | 17.170 | 17.200 | 8.529 | 831,110 |
| 2024-07-11 | 17.440 | 17.590 | 17.290 | 17.480 | 8.668 | 2,132,456 |
| 2024-07-10 | 17.260 | 17.550 | 17.070 | 17.090 | 8.475 | 895,335 |
| 2024-07-09 | 17.050 | 17.470 | 16.780 | 17.400 | 8.629 | 1,319,448 |
| 2024-07-08 | 17.550 | 17.820 | 16.900 | 17.050 | 8.455 | 1,064,295 |
| 2024-07-05 | 17.390 | 17.670 | 17.070 | 17.550 | 8.703 | 889,008 |
| 2024-07-04 | 17.890 | 18.110 | 17.350 | 17.390 | 8.624 | 1,112,401 |
| 2024-07-03 | 18.150 | 18.250 | 17.800 | 17.850 | 8.852 | 1,232,103 |
| 2024-07-02 | 18.030 | 18.350 | 18.000 | 18.160 | 9.006 | 1,328,331 |
| 2024-07-01 | 18.400 | 18.600 | 17.660 | 18.110 | 8.981 | 1,918,071 |
| 2024-06-28 | 17.860 | 18.600 | 17.610 | 18.440 | 9.144 | 2,418,914 |
| 2024-06-27 | 18.180 | 18.880 | 17.830 | 17.840 | 8.847 | 2,238,092 |
| 2024-06-26 | 17.350 | 18.200 | 17.080 | 18.190 | 9.020 | 1,409,208 |
| 2024-06-25 | 17.090 | 17.550 | 17.080 | 17.300 | 8.579 | 1,153,083 |
| 2024-06-24 | 17.900 | 17.960 | 17.010 | 17.050 | 8.455 | 1,414,555 |
| 2024-06-21 | 18.270 | 18.370 | 17.530 | 18.040 | 8.946 | 1,052,331 |
| 2024-06-20 | 18.600 | 18.750 | 18.150 | 18.360 | 9.105 | 1,065,816 |
| 2024-06-19 | 18.820 | 19.020 | 18.560 | 18.600 | 9.224 | 1,200,351 |
| 2024-06-18 | 18.170 | 18.860 | 18.170 | 18.820 | 9.333 | 1,712,577 |
| 2024-06-17 | 18.250 | 18.450 | 18.160 | 18.280 | 9.065 | 1,081,637 |
| 2024-06-14 | 18.260 | 18.470 | 17.990 | 18.380 | 9.115 | 907,777 |
| 2024-06-13 | 18.380 | 18.600 | 18.180 | 18.410 | 9.130 | 1,450,307 |
| 2024-06-12 | 17.730 | 18.340 | 17.700 | 18.190 | 9.020 | 1,527,639 |
| 2024-06-11 | 17.540 | 17.940 | 17.040 | 17.750 | 8.802 | 1,325,461 |
| 2024-06-07 | 17.180 | 17.800 | 17.110 | 17.680 | 8.767 | 1,979,894 |
| 2024-06-06 | 17.700 | 18.160 | 16.770 | 16.910 | 8.386 | 2,372,642 |
| 2024-06-05 | 18.420 | 18.710 | 17.900 | 17.940 | 8.896 | 1,429,208 |
| 2024-06-04 | 19.390 | 19.390 | 18.390 | 18.670 | 9.258 | 1,682,275 |
| 2024-06-03 | 19.860 | 20.250 | 19.200 | 19.390 | 9.616 | 2,306,128 |
| 2024-05-31 | 19.330 | 19.930 | 19.330 | 19.810 | 9.824 | 1,591,653 |
| 2024-05-30 | 20.470 | 20.470 | 19.400 | 19.460 | 9.650 | 2,281,777 |
| 2024-05-29 | 19.290 | 20.240 | 19.290 | 20.010 | 9.923 | 2,391,803 |
| 2024-05-28 | 19.510 | 19.660 | 19.300 | 19.380 | 9.611 | 942,699 |
| 2024-05-27 | 19.590 | 19.640 | 18.980 | 19.640 | 9.739 | 1,375,136 |
| 2024-05-24 | 19.620 | 19.830 | 19.360 | 19.530 | 9.685 | 1,104,350 |
| 2024-05-23 | 20.000 | 20.090 | 19.450 | 19.620 | 9.730 | 1,596,631 |
| 2024-05-22 | 29.940 | 30.190 | 29.720 | 29.970 | 9.844 | 1,751,793 |
| 2024-05-21 | 30.880 | 30.880 | 29.790 | 29.920 | 9.827 | 2,949,809 |
| 2024-05-20 | 30.780 | 30.900 | 30.500 | 30.900 | 10.149 | 1,807,198 |
| 2024-05-17 | 30.500 | 30.730 | 30.200 | 30.720 | 10.090 | 1,448,079 |
| 2024-05-16 | 30.300 | 30.620 | 30.250 | 30.400 | 9.985 | 2,038,490 |
| 2024-05-15 | 30.500 | 30.550 | 29.920 | 29.950 | 9.837 | 1,352,933 |
| 2024-05-14 | 30.110 | 30.680 | 29.910 | 30.570 | 10.041 | 1,857,422 |
| 2024-05-13 | 30.330 | 30.330 | 29.730 | 30.010 | 9.857 | 1,864,344 |
| 2024-05-10 | 30.800 | 30.950 | 30.230 | 30.730 | 10.093 | 2,180,171 |
| 2024-05-09 | 30.340 | 30.830 | 30.290 | 30.720 | 10.090 | 1,602,692 |
| 2024-05-08 | 30.500 | 30.900 | 30.230 | 30.430 | 9.995 | 1,970,513 |
| 2024-05-07 | 30.500 | 30.650 | 30.190 | 30.620 | 10.057 | 1,954,849 |
| 2024-05-06 | 29.980 | 30.480 | 29.980 | 30.420 | 9.991 | 2,257,112 |
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.