Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.120	28.520	28.000	28.510	9.203	663,703
2022-11-03	28.090	28.390	27.920	28.140	9.084	758,269
2022-11-02	28.170	28.580	27.990	28.180	9.097	918,393
2022-11-01	27.930	28.170	27.650	28.170	9.093	724,329
2022-10-31	27.360	27.950	27.360	27.640	8.922	520,113
2022-10-28	28.300	28.300	27.020	27.150	8.764	608,007
2022-10-27	28.300	28.850	27.910	27.990	9.035	591,473
2022-10-26	27.550	28.470	27.180	28.300	9.135	1,116,900
2022-10-25	27.250	27.840	27.110	27.470	8.867	681,688
2022-10-24	27.850	28.260	27.260	27.350	8.829	762,620
2022-10-21	27.460	27.980	27.380	27.850	8.990	650,307
2022-10-20	27.490	27.700	27.180	27.460	8.864	708,375
2022-10-19	27.600	27.800	27.390	27.490	8.874	504,449
2022-10-18	27.710	28.000	27.500	27.640	8.922	738,021
2022-10-17	26.920	27.800	26.510	27.630	8.919	957,612
2022-10-14	26.480	26.920	26.470	26.920	8.690	552,370
2022-10-13	26.000	26.490	25.750	26.450	8.538	379,134
2022-10-12	25.290	26.150	25.090	26.050	8.409	616,129
2022-10-11	25.660	25.900	25.180	25.290	8.164	531,426
2022-10-10	25.880	26.420	25.530	25.640	8.277	489,945
2022-09-30	25.840	26.150	25.620	25.800	8.328	426,495
2022-09-29	26.000	26.760	25.920	26.040	8.406	777,414
2022-09-28	26.480	26.500	25.750	25.970	8.383	520,113
2022-09-27	25.540	26.490	25.540	26.440	8.535	541,950
2022-09-26	26.370	26.370	25.610	25.630	8.273	522,144
2022-09-23	26.830	26.860	26.010	26.500	8.554	742,604
2022-09-22	27.080	27.160	26.600	26.600	8.586	496,036
2022-09-21	27.290	27.290	26.410	26.980	8.709	630,053
2022-09-20	26.770	27.700	26.760	27.500	8.877	428,662
2022-09-19	27.000	27.160	26.400	26.690	8.616	603,955
2022-09-16	28.130	28.130	27.000	27.050	8.732	571,457
2022-09-15	28.380	28.550	27.730	28.030	9.048	968,368
2022-09-14	28.620	28.620	28.080	28.370	9.158	579,289
2022-09-13	28.820	29.160	28.660	28.810	9.300	536,067
2022-09-09	29.090	29.450	28.510	28.820	9.303	480,082
2022-09-08	29.560	29.580	28.700	28.890	9.326	773,643
2022-09-07	29.370	29.610	29.110	29.460	9.510	603,076
2022-09-06	29.030	29.380	28.830	29.380	9.484	622,946
2022-09-05	28.700	29.200	28.690	28.980	9.355	564,286
2022-09-02	28.400	28.940	28.400	28.690	9.261	709,605
2022-09-01	28.360	28.820	28.340	28.410	9.171	906,209
2022-08-31	29.490	29.560	28.300	28.300	9.135	1,461,132
2022-08-30	29.610	30.160	29.370	29.560	9.542	1,168,073
2022-08-29	28.950	30.030	28.370	29.940	9.665	1,100,273
2022-08-26	29.240	29.880	28.890	28.970	9.352	860,957
2022-08-25	29.590	29.740	28.810	29.170	9.416	1,392,384
2022-08-24	30.780	30.790	29.480	29.530	9.532	1,585,377
2022-08-23	30.760	30.760	30.180	30.470	9.836	811,580
2022-08-22	30.560	30.690	30.080	30.520	9.852	1,666,387
2022-08-19	32.000	32.150	30.500	30.520	9.852	2,511,103
2022-08-18	31.520	32.210	31.340	31.960	10.317	999,905
2022-08-17	31.850	32.010	31.620	31.740	10.246	861,827
2022-08-16	31.180	31.950	30.900	31.860	10.284	1,404,567
2022-08-15	31.180	31.340	30.750	31.060	10.026	921,584
2022-08-12	31.550	31.550	31.050	31.150	10.055	1,082,578
2022-08-11	31.130	31.450	30.950	31.340	10.117	1,101,369
2022-08-10	30.990	31.100	30.740	30.950	9.991	1,283,766
2022-08-09	30.280	30.880	30.280	30.800	9.942	1,192,808
2022-08-08	30.210	30.370	29.850	30.370	9.803	947,772
2022-08-05	30.810	30.810	30.100	30.290	9.778	1,076,399

← NewerPage 17 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.