Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.640	29.800	29.340	29.410	9.494	766,101
2023-05-04	28.900	29.860	28.810	29.590	9.552	1,234,293
2023-04-28	28.390	29.300	28.200	29.190	9.422	1,238,142
2023-04-27	27.810	28.400	27.810	28.190	9.100	537,228
2023-04-26	27.520	28.440	27.520	28.170	9.093	725,490
2023-04-25	28.260	28.590	27.480	27.900	9.006	733,815
2023-04-24	28.500	28.980	27.620	28.280	9.129	1,495,652
2023-04-21	28.900	28.950	28.480	28.700	9.264	1,047,478
2023-04-20	28.460	28.950	28.460	28.670	9.255	995,264
2023-04-19	28.970	28.970	28.360	28.490	9.197	1,528,634
2023-04-18	30.950	30.950	28.890	29.000	9.361	3,880,603
2023-04-17	30.150	31.540	30.150	31.360	10.123	2,554,357
2023-04-14	29.730	30.150	29.730	30.100	9.716	561,699
2023-04-13	29.570	29.830	29.480	29.770	9.610	448,466
2023-04-12	29.530	29.750	29.300	29.700	9.587	577,839
2023-04-11	29.860	29.870	29.280	29.350	9.474	583,350
2023-04-10	30.000	30.350	29.750	29.960	9.671	764,360
2023-04-07	29.970	29.970	29.660	29.840	9.632	416,264
2023-04-06	29.810	29.850	29.550	29.770	9.610	653,260
2023-04-04	30.500	30.670	29.760	29.810	9.623	1,250,276
2023-04-03	30.030	30.500	29.970	30.490	9.842	748,696
2023-03-31	29.710	29.960	29.660	29.900	9.652	626,593
2023-03-30	30.230	30.230	29.700	29.700	9.587	780,605
2023-03-29	30.450	30.680	30.010	30.230	9.758	915,826
2023-03-28	30.500	30.810	30.400	30.630	9.887	798,010
2023-03-27	30.650	30.960	30.180	30.500	9.845	1,090,120
2023-03-24	30.880	31.140	30.520	30.530	9.855	981,920
2023-03-23	30.370	31.240	30.310	30.870	9.965	1,980,956
2023-03-22	31.200	32.200	30.620	30.890	9.971	3,101,825
2023-03-21	30.580	30.680	30.040	30.510	9.849	725,200
2023-03-20	30.770	30.790	29.880	30.110	9.720	796,269
2023-03-17	29.860	30.640	29.860	30.480	9.839	1,200,351
2023-03-16	30.050	30.460	29.750	29.850	9.636	784,376
2023-03-15	29.980	30.590	29.980	30.290	9.778	868,209
2023-03-14	30.700	30.700	29.730	29.980	9.678	1,492,774
2023-03-13	30.450	30.860	30.230	30.840	9.955	1,468,384
2023-03-10	30.480	30.660	30.130	30.480	9.839	1,277,222
2023-03-09	30.000	30.450	29.740	30.450	9.829	1,032,974
2023-03-08	29.400	29.900	29.400	29.900	9.652	639,046
2023-03-07	30.360	30.360	29.420	29.540	9.536	1,111,998
2023-03-06	30.060	30.480	29.950	30.380	9.807	1,257,206
2023-03-03	30.130	30.260	29.590	29.910	9.655	688,940
2023-03-02	29.960	30.350	29.850	30.180	9.742	840,361
2023-03-01	29.800	30.100	29.780	30.060	9.703	797,508
2023-02-28	29.600	29.990	29.520	29.800	9.619	655,067
2023-02-27	30.050	30.190	29.520	29.580	9.548	706,823
2023-02-24	29.960	30.070	29.670	30.020	9.690	722,275
2023-02-23	29.880	30.120	29.700	29.830	9.629	695,031
2023-02-22	29.450	29.860	29.230	29.710	9.590	774,513
2023-02-21	29.550	29.640	29.250	29.410	9.494	653,550
2023-02-20	29.740	29.740	29.060	29.400	9.490	1,312,031
2023-02-17	29.260	29.800	29.260	29.450	9.506	1,232,442
2023-02-16	30.220	30.300	29.070	29.260	9.445	1,774,709
2023-02-15	30.240	30.350	30.150	30.200	9.749	1,047,371
2023-02-14	30.320	30.350	30.000	30.240	9.761	1,083,617
2023-02-13	30.340	30.450	30.030	30.170	9.739	1,352,352
2023-02-10	30.500	30.600	29.920	30.230	9.758	2,365,022
2023-02-09	30.500	30.690	29.820	30.620	9.884	3,324,395
2023-02-08	30.270	31.970	29.800	30.930	9.984	5,392,500
2023-02-07	29.380	29.540	29.060	29.540	9.536	896,057

← NewerPage 15 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.