Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.250	29.760	29.210	29.340	9.471	1,071,845
2023-02-03	29.320	29.420	28.900	29.250	9.442	842,102
2023-02-02	29.210	29.330	29.060	29.140	9.406	891,070
2023-02-01	28.730	29.120	28.680	29.120	9.400	754,857
2023-01-31	28.520	28.830	28.360	28.790	9.293	652,389
2023-01-30	28.340	28.730	28.240	28.520	9.206	844,675
2023-01-20	28.140	28.330	27.880	28.070	9.061	516,287
2023-01-19	27.810	28.170	27.780	28.140	9.084	615,549
2023-01-18	27.380	27.970	27.180	27.800	8.974	871,690
2023-01-17	27.340	27.680	27.110	27.230	8.790	332,431
2023-01-16	26.950	27.800	26.820	27.390	8.841	739,596
2023-01-13	27.070	27.350	26.750	26.860	8.670	852,727
2023-01-12	27.080	27.380	26.970	27.070	8.738	416,447
2023-01-11	27.490	27.540	27.060	27.080	8.741	346,355
2023-01-10	27.580	27.840	26.910	27.500	8.877	541,289
2023-01-09	27.510	27.850	27.370	27.590	8.906	565,946
2023-01-06	27.410	27.650	27.270	27.430	8.854	315,897
2023-01-05	27.360	27.650	27.240	27.400	8.845	396,249
2023-01-04	27.040	27.450	26.960	27.350	8.829	557,603
2023-01-03	26.490	27.170	26.390	26.930	8.693	802,306
2022-12-30	26.110	26.490	26.110	26.370	8.512	337,943
2022-12-29	26.010	26.290	26.000	26.090	8.422	206,536
2022-12-28	26.550	26.620	26.150	26.170	8.448	328,370
2022-12-27	27.090	27.090	26.430	26.750	8.635	441,211
2022-12-26	26.360	26.930	26.360	26.790	8.648	306,614
2022-12-23	26.760	26.790	26.250	26.350	8.506	271,514
2022-12-22	26.840	27.160	26.500	26.500	8.554	299,362
2022-12-21	26.840	27.200	26.660	26.840	8.664	284,858
2022-12-20	27.860	27.860	26.690	26.910	8.687	416,844
2022-12-19	27.760	27.980	26.900	26.990	8.712	481,242
2022-12-16	28.050	28.260	27.750	27.750	8.958	477,181
2022-12-15	27.970	28.380	27.950	28.300	9.135	411,623
2022-12-14	27.980	28.440	27.900	28.030	9.048	348,966
2022-12-13	28.400	28.400	27.950	27.950	9.022	316,767
2022-12-12	28.600	28.600	28.130	28.140	9.084	475,151
2022-12-09	28.520	28.670	28.250	28.600	9.232	390,737
2022-12-08	28.510	28.730	28.210	28.600	9.232	412,493
2022-12-07	28.510	28.700	28.320	28.520	9.206	431,639
2022-12-06	28.860	28.960	28.530	28.710	9.268	572,037
2022-12-05	28.670	29.070	28.670	28.900	9.329	567,106
2022-12-02	28.500	28.760	28.250	28.650	9.248	456,005
2022-12-01	28.750	28.900	28.320	28.500	9.200	688,359
2022-11-30	28.350	28.540	27.940	28.380	9.161	421,196
2022-11-29	28.150	28.380	27.750	28.310	9.138	546,298
2022-11-28	27.990	28.260	27.540	27.650	8.925	520,734
2022-11-25	28.360	28.650	28.020	28.020	9.045	416,264
2022-11-24	28.280	28.830	28.140	28.360	9.155	538,968
2022-11-23	28.560	28.700	27.720	28.110	9.074	801,079
2022-11-22	29.100	29.180	28.500	28.580	9.226	623,091
2022-11-21	28.900	29.160	28.720	29.100	9.393	575,019
2022-11-18	28.800	29.180	28.680	28.860	9.316	857,557
2022-11-17	28.800	28.800	28.510	28.780	9.290	680,237
2022-11-16	28.770	29.230	28.710	28.800	9.297	609,748
2022-11-15	28.700	28.880	28.400	28.770	9.287	849,354
2022-11-14	28.460	28.730	28.450	28.670	9.255	593,503
2022-11-11	28.710	28.850	28.420	28.460	9.187	689,520
2022-11-10	28.380	28.660	28.310	28.320	9.142	545,640
2022-11-09	28.670	28.800	28.460	28.510	9.203	619,703
2022-11-08	29.160	29.160	28.420	28.630	9.242	1,479,117
2022-11-07	28.500	29.270	28.230	29.260	9.445	1,432,995

← NewerPage 16 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.