Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.570	32.680	31.640	31.950	10.494	3,232,651
2023-07-31	33.570	33.570	32.250	32.380	10.635	5,827,127
2023-07-28	34.480	35.000	33.650	33.710	11.072	5,778,776
2023-07-27	33.540	35.840	33.260	35.210	11.565	6,630,065
2023-07-26	33.450	33.940	32.970	33.600	11.036	1,743,137
2023-07-25	33.350	33.840	32.950	33.520	11.010	1,891,315
2023-07-24	32.280	33.650	32.110	33.280	10.931	3,191,552
2023-07-21	33.730	33.770	32.290	32.300	10.609	3,469,374
2023-07-20	34.680	34.770	33.500	33.700	11.069	3,435,707
2023-07-19	34.640	34.910	33.950	34.230	11.243	2,515,576
2023-07-18	35.050	35.390	34.440	34.640	11.377	3,637,887
2023-07-17	34.730	35.560	34.450	35.290	11.591	4,934,864
2023-07-14	34.100	35.840	33.520	34.790	11.427	6,722,023
2023-07-13	32.980	34.060	32.860	34.060	11.187	2,566,619
2023-07-12	33.380	33.620	32.820	32.910	10.809	1,880,855
2023-07-11	32.770	33.570	32.770	33.420	10.977	2,382,427
2023-07-10	33.470	33.680	32.760	32.830	10.783	2,931,499
2023-07-07	33.800	34.000	33.400	33.480	10.996	2,539,023
2023-07-06	34.020	34.310	33.770	33.800	11.102	2,639,345
2023-07-05	34.630	34.790	33.830	34.010	11.171	3,277,915
2023-07-04	33.960	34.580	33.550	34.580	11.358	4,106,372
2023-07-03	34.220	34.420	33.600	33.780	11.095	3,137,505
2023-06-30	34.520	34.970	34.130	34.220	11.239	3,888,783
2023-06-29	33.690	34.760	33.130	34.620	11.371	4,865,027
2023-06-28	33.660	33.760	32.070	33.680	11.062	4,288,626
2023-06-27	32.780	33.670	32.770	33.660	11.056	3,599,022
2023-06-26	32.870	33.820	32.770	32.960	10.826	4,095,648
2023-06-21	34.200	34.290	33.210	33.210	10.908	4,670,372
2023-06-20	34.250	34.290	33.580	33.950	11.151	5,263,040
2023-06-19	33.000	34.300	32.900	34.140	11.213	7,213,123
2023-06-16	32.660	33.520	32.550	33.010	10.842	5,199,878
2023-06-15	32.700	33.150	32.280	32.670	10.730	4,621,589
2023-06-14	32.960	33.010	32.310	32.660	10.727	3,901,343
2023-06-13	32.660	33.130	32.540	32.970	10.829	4,936,859
2023-06-12	32.050	33.090	31.680	32.820	10.780	6,385,362
2023-06-09	31.520	32.340	31.500	32.030	10.520	3,862,882
2023-06-08	32.610	32.750	31.550	31.600	10.379	5,881,427
2023-06-07	32.390	32.900	32.050	32.860	10.793	5,055,879
2023-06-06	33.600	33.600	32.410	32.650	10.724	7,366,265
2023-06-05	32.340	33.880	31.940	33.720	11.075	11,786,814
2023-06-02	31.740	32.250	31.500	32.240	10.589	6,552,588
2023-06-01	31.750	32.290	31.280	31.980	10.504	8,053,360
2023-05-31	32.530	32.530	31.610	31.710	10.415	9,069,278
2023-05-30	33.610	33.610	31.990	32.300	10.609	13,983,178
2023-05-29	34.580	36.500	34.320	34.890	11.262	20,926,342
2023-05-26	40.890	43.160	37.860	38.130	12.308	26,428,919
2023-05-25	36.380	37.910	35.740	35.970	11.611	13,456,727
2023-05-24	33.690	40.000	32.650	38.300	12.363	18,744,435
2023-05-23	31.650	34.770	31.390	34.100	11.007	11,294,873
2023-05-22	31.890	31.980	31.350	31.630	10.210	3,148,856
2023-05-19	31.840	31.850	31.400	31.790	10.262	3,721,746
2023-05-18	32.660	32.730	31.410	31.850	10.281	6,919,121
2023-05-17	30.770	33.270	30.410	33.100	10.685	11,169,675
2023-05-16	29.940	30.940	29.680	30.660	9.897	2,388,518
2023-05-15	29.880	29.980	29.280	29.940	9.665	883,583
2023-05-12	29.720	30.030	29.450	29.660	9.574	678,207
2023-05-11	30.230	30.580	29.580	29.670	9.577	592,633
2023-05-10	29.410	30.060	29.400	29.630	9.565	651,809
2023-05-09	29.740	30.160	29.510	29.600	9.555	1,008,611
2023-05-08	29.360	29.930	29.360	29.750	9.603	685,490

← NewerPage 14 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.