Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.230	29.440	28.010	29.440	9.669	1,732,647
2024-01-24	27.790	28.470	27.070	28.300	9.295	2,245,219
2024-01-23	27.800	28.130	27.350	27.760	9.118	2,517,024
2024-01-22	30.290	30.330	27.920	28.110	9.233	1,890,451
2024-01-19	30.980	30.980	30.200	30.320	9.959	1,634,310
2024-01-18	31.500	31.700	30.000	30.620	10.057	2,591,139
2024-01-17	32.570	32.670	31.360	31.390	10.310	2,023,847
2024-01-16	32.600	32.830	32.050	32.570	10.698	1,990,238
2024-01-15	32.970	32.970	32.970	32.970	10.829	0
2024-01-12	33.110	33.520	32.950	32.970	10.829	2,087,995
2024-01-11	32.760	33.110	32.620	33.040	10.852	1,791,244
2024-01-10	33.600	33.600	32.680	32.760	10.760	1,882,039
2024-01-09	33.380	34.060	33.140	33.600	11.036	1,965,001
2024-01-08	33.820	33.940	33.150	33.150	10.888	1,473,606
2024-01-05	34.460	34.730	33.700	33.820	11.108	1,343,360
2024-01-04	34.230	34.600	34.050	34.460	11.318	1,395,574
2024-01-03	34.970	34.970	34.150	34.310	11.269	1,880,286
2024-01-02	34.400	34.850	34.090	34.660	11.384	2,730,868
2023-12-29	33.580	34.200	33.300	34.200	11.233	1,933,963
2023-12-28	32.950	33.760	32.360	33.460	10.990	2,211,381
2023-12-27	32.600	33.110	32.330	33.090	10.868	1,671,731
2023-12-26	33.000	33.000	32.120	32.400	10.642	1,749,365
2023-12-25	33.380	33.620	32.650	32.860	10.793	2,020,784
2023-12-22	33.650	33.950	32.800	32.910	10.809	1,619,977
2023-12-21	33.660	34.000	32.550	33.620	11.042	1,780,220
2023-12-20	33.590	34.180	33.390	33.660	11.056	1,792,984
2023-12-19	33.050	33.500	32.730	33.470	10.993	1,612,264
2023-12-18	33.310	33.720	32.910	33.040	10.852	1,899,153
2023-12-15	33.590	33.780	33.380	33.480	10.996	1,200,931
2023-12-14	33.750	34.070	33.600	33.610	11.039	1,545,836
2023-12-13	33.480	34.140	33.210	33.650	11.052	2,019,171
2023-12-12	33.700	33.770	33.200	33.540	11.016	1,526,981
2023-12-11	33.460	34.140	33.020	33.690	11.065	2,462,486
2023-12-08	34.350	34.720	33.340	33.390	10.967	1,860,573
2023-12-07	34.490	34.780	33.910	34.080	11.194	1,995,268
2023-12-06	34.490	35.160	34.360	34.490	11.328	1,983,567
2023-12-05	35.310	35.590	34.520	34.520	11.338	1,988,208
2023-12-04	35.490	35.710	35.320	35.460	11.647	1,887,449
2023-12-01	35.420	35.570	34.950	35.440	11.640	2,082,774
2023-11-30	35.560	35.650	34.910	35.420	11.634	2,041,292
2023-11-29	35.370	35.800	35.120	35.440	11.640	2,053,476
2023-11-28	34.500	35.430	34.500	35.370	11.617	2,302,655
2023-11-27	34.010	34.780	33.940	34.510	11.335	2,398,091
2023-11-24	35.000	35.000	33.860	34.080	11.194	2,374,014
2023-11-23	34.300	35.130	34.300	34.790	11.427	2,437,008
2023-11-22	35.210	35.410	34.400	34.400	11.299	2,401,282
2023-11-21	35.580	35.950	35.040	35.040	11.509	2,760,702
2023-11-20	35.220	35.780	35.220	35.730	11.735	3,096,870
2023-11-17	34.620	35.500	34.620	35.300	11.594	3,313,708
2023-11-16	35.450	35.490	34.760	34.800	11.430	2,447,755
2023-11-15	35.250	35.590	35.030	35.440	11.640	3,036,893
2023-11-14	34.800	35.300	34.800	35.120	11.535	2,367,203
2023-11-13	34.810	35.330	34.810	35.010	11.499	3,966,968
2023-11-10	34.600	35.950	34.580	35.090	11.525	5,934,621
2023-11-09	35.370	35.370	34.630	34.710	11.400	3,994,346
2023-11-08	34.360	35.460	34.030	35.460	11.647	5,123,874
2023-11-07	34.230	34.450	33.720	34.350	11.282	2,312,169
2023-11-06	33.840	34.380	33.820	34.280	11.259	2,309,228
2023-11-03	33.000	34.150	32.970	33.840	11.115	2,942,571
2023-11-02	33.000	33.770	32.960	32.970	10.829	1,558,019

← NewerPage 12 of 21 · 1,219 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.