Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32.980	33.490	32.920	33.360	10.957	1,653,635
2023-10-31	33.400	33.660	32.780	33.060	10.859	2,353,091
2023-10-30	33.080	33.700	32.890	33.530	11.013	2,933,036
2023-10-27	32.990	33.360	32.730	33.080	10.865	3,062,928
2023-10-26	32.980	33.550	32.460	33.230	10.914	3,793,956
2023-10-25	32.600	33.070	32.450	32.870	10.796	2,800,322
2023-10-24	30.750	32.270	30.680	32.220	10.583	3,974,096
2023-10-23	31.660	31.720	30.400	30.730	10.093	3,040,328
2023-10-20	32.020	32.600	31.510	31.660	10.399	2,476,575
2023-10-19	31.850	32.840	31.640	32.060	10.530	3,801,788
2023-10-18	32.210	32.290	31.630	31.940	10.491	3,359,671
2023-10-17	33.320	33.320	32.040	32.270	10.599	4,753,361
2023-10-16	34.680	34.680	33.110	33.390	10.967	5,309,235
2023-10-13	34.450	34.970	34.280	34.470	11.322	3,550,561
2023-10-12	35.070	35.130	34.030	34.820	11.437	5,646,259
2023-10-11	35.640	35.660	34.680	35.090	11.525	6,459,249
2023-10-10	35.370	35.810	34.870	35.630	11.703	7,084,696
2023-10-09	36.210	36.320	35.010	35.330	11.604	7,773,935
2023-09-28	34.650	36.420	34.650	36.210	11.893	12,924,244
2023-09-27	36.170	36.170	34.360	34.500	11.331	11,871,738
2023-09-26	35.400	37.340	34.500	36.990	12.149	13,481,003
2023-09-25	36.910	37.350	34.590	35.690	11.722	13,619,670
2023-09-22	38.620	39.220	36.680	37.120	12.192	11,760,118
2023-09-21	37.660	39.500	37.010	38.440	12.626	13,182,175
2023-09-20	37.250	38.500	36.060	38.300	12.580	15,142,155
2023-09-19	36.090	37.890	35.660	37.200	12.218	13,834,599
2023-09-18	33.330	37.600	33.100	37.580	12.343	18,879,233
2023-09-15	34.000	34.200	33.200	33.230	10.914	5,309,609
2023-09-14	34.740	35.020	33.500	34.270	11.256	7,240,237
2023-09-13	36.420	36.420	34.430	34.700	11.397	10,079,430
2023-09-12	37.400	37.930	36.060	36.440	11.969	17,261,349
2023-09-11	36.640	43.490	36.640	39.600	13.007	24,876,700
2023-09-08	33.100	36.560	33.010	36.240	11.903	12,716,709
2023-09-07	33.910	34.080	33.260	33.440	10.983	3,209,445
2023-09-06	33.780	34.190	33.730	33.950	11.151	2,990,559
2023-09-05	35.000	35.000	33.670	33.720	11.075	5,659,591
2023-09-04	35.900	35.960	34.790	35.150	11.545	5,278,556
2023-09-01	35.300	36.220	34.540	35.900	11.791	7,728,697
2023-08-31	36.300	36.780	34.960	35.440	11.640	7,631,630
2023-08-30	37.400	37.450	35.860	36.700	12.054	12,841,911
2023-08-29	34.500	39.840	33.870	38.420	12.619	20,285,764
2023-08-28	34.090	35.500	33.230	35.200	11.561	15,373,775
2023-08-25	32.020	37.000	32.010	33.130	10.881	10,134,994
2023-08-24	32.800	32.800	30.880	31.560	10.366	5,306,848
2023-08-23	32.650	33.490	31.500	33.170	10.895	5,570,354
2023-08-22	32.420	33.070	31.970	32.620	10.714	2,307,905
2023-08-21	32.260	33.250	32.100	32.680	10.734	2,823,928
2023-08-18	32.300	32.980	31.610	32.260	10.596	2,818,707
2023-08-17	31.440	32.470	31.100	32.330	10.619	3,148,818
2023-08-16	32.530	32.530	31.300	31.310	10.284	2,472,061
2023-08-15	32.250	32.970	32.100	32.400	10.642	3,753,194
2023-08-14	32.320	32.320	31.400	32.150	10.560	1,399,055
2023-08-11	32.200	32.400	31.780	31.850	10.461	1,556,569
2023-08-10	31.500	32.180	31.420	32.120	10.550	1,079,387
2023-08-09	32.050	32.290	31.470	31.760	10.432	1,106,075
2023-08-08	32.280	32.280	31.390	32.090	10.540	1,540,113
2023-08-07	31.500	31.970	31.500	31.970	10.500	1,503,777
2023-08-04	31.480	31.880	31.380	31.660	10.399	1,596,020
2023-08-03	31.980	31.980	31.340	31.480	10.340	1,909,303
2023-08-02	31.860	32.120	31.530	32.010	10.514	1,879,138

← NewerPage 13 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.