Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	29.600	29.790	29.400	29.680	9.748	1,609,944
2024-04-29	28.610	29.650	28.610	29.590	9.719	2,385,496
2024-04-26	28.570	29.100	27.880	28.830	9.469	2,686,216
2024-04-25	29.500	29.500	28.600	28.850	9.476	2,923,188
2024-04-24	28.660	29.740	28.570	29.730	9.765	2,113,522
2024-04-23	28.680	29.140	28.480	28.850	9.476	1,902,924
2024-04-22	29.060	29.090	27.800	28.490	9.357	1,779,350
2024-04-19	29.030	29.740	28.720	29.140	9.571	1,867,865
2024-04-18	28.800	29.900	28.480	29.000	9.525	3,024,632
2024-04-17	26.980	29.060	26.980	29.030	9.535	3,816,872
2024-04-16	28.020	28.050	26.070	26.240	8.619	3,574,945
2024-04-15	30.190	30.360	27.900	28.460	9.348	3,834,793
2024-04-12	29.990	30.500	29.830	30.050	9.870	2,040,712
2024-04-11	29.430	30.390	29.080	29.950	9.837	2,859,846
2024-04-10	30.010	30.220	29.060	29.440	9.669	1,837,465
2024-04-09	29.680	30.300	29.610	30.110	9.890	1,693,005
2024-04-08	31.180	31.300	29.760	29.770	9.778	2,924,519
2024-04-03	31.620	32.230	30.810	31.180	10.241	4,005,259
2024-04-02	30.400	32.200	30.200	32.000	10.510	6,050,050
2024-04-01	29.900	31.150	29.780	30.430	9.995	5,537,490
2024-03-29	29.870	31.460	29.300	29.690	9.752	5,647,872
2024-03-28	27.590	28.800	27.580	28.800	9.459	4,799,501
2024-03-27	28.390	28.790	27.740	27.820	9.137	4,506,445
2024-03-26	29.650	29.960	27.410	28.170	9.252	7,673,738
2024-03-25	28.570	31.770	28.180	30.110	9.890	6,531,020
2024-03-22	29.450	29.470	28.540	28.800	9.459	2,050,677
2024-03-21	29.270	29.830	28.760	29.450	9.673	2,069,285
2024-03-20	28.810	29.430	28.800	29.220	9.597	1,578,325
2024-03-19	28.700	29.440	28.560	28.860	9.479	2,134,895
2024-03-18	27.910	28.840	27.900	28.730	9.436	2,732,843
2024-03-15	27.050	27.800	26.650	27.730	9.108	2,320,349
2024-03-14	27.630	28.600	26.730	27.170	8.924	3,495,469
2024-03-13	27.530	27.750	27.060	27.510	9.036	1,689,623
2024-03-12	27.000	27.430	26.830	27.410	9.003	2,285,250
2024-03-11	26.590	26.950	26.290	26.810	8.806	2,033,460
2024-03-08	26.620	27.160	26.050	26.550	8.720	2,793,180
2024-03-07	26.200	27.110	26.000	26.880	8.829	4,542,449
2024-03-06	25.000	25.970	24.790	25.770	8.464	2,613,330
2024-03-05	25.380	25.780	24.870	24.980	8.205	2,524,566
2024-03-04	25.760	25.990	24.800	25.720	8.448	2,522,535
2024-03-01	25.100	25.750	24.980	25.690	8.438	2,918,445
2024-02-29	23.840	25.200	23.720	25.090	8.241	4,457,766
2024-02-28	27.530	27.930	24.010	24.020	7.889	5,879,434
2024-02-27	26.490	27.400	26.080	27.290	8.963	2,485,419
2024-02-26	25.870	27.320	25.530	26.400	8.671	4,082,585
2024-02-23	24.480	25.450	24.060	25.350	8.326	3,167,093
2024-02-22	23.070	24.470	23.070	24.460	8.034	2,613,388
2024-02-21	22.580	24.240	22.580	23.430	7.696	3,120,393
2024-02-20	22.560	22.970	22.130	22.880	7.515	2,733,360
2024-02-19	22.200	23.680	21.950	22.700	7.456	4,581,694
2024-02-08	19.280	22.100	18.250	21.890	7.190	4,964,472
2024-02-07	19.740	20.080	18.490	19.070	6.263	5,072,359
2024-02-06	19.040	20.380	17.580	19.750	6.487	4,783,622
2024-02-05	22.480	23.130	19.000	19.540	6.418	5,655,312
2024-02-02	25.030	25.390	22.080	23.060	7.574	4,416,494
2024-02-01	25.570	25.580	24.200	25.330	8.320	2,768,668
2024-01-31	27.270	27.270	25.160	25.180	8.270	2,862,799
2024-01-30	28.230	28.580	27.110	27.120	8.907	1,793,419
2024-01-29	30.030	30.030	28.500	28.600	9.394	1,649,989
2024-01-26	29.590	30.190	29.330	29.440	9.669	1,827,582

← NewerPage 11 of 21 · 1,212 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.