Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.380	30.590	29.840	30.240	9.761	1,144,655
2022-08-03	30.710	31.180	29.820	30.090	9.713	1,769,197
2022-08-02	30.850	31.330	29.590	30.800	9.942	2,275,410
2022-08-01	30.570	31.210	30.390	31.160	10.058	1,789,503
2022-07-29	30.330	30.990	30.020	30.530	9.855	1,478,537
2022-07-28	30.210	30.550	30.210	30.490	9.842	1,426,932
2022-07-27	29.830	30.490	29.700	30.080	9.710	1,043,446
2022-07-26	29.530	30.150	29.010	30.150	9.732	1,645,481
2022-07-25	28.880	30.040	28.880	29.550	9.539	982,045
2022-07-22	29.730	29.980	29.150	29.500	9.523	1,165,541
2022-07-21	29.540	30.190	29.390	29.610	9.558	1,725,543
2022-07-20	29.380	29.680	29.210	29.530	9.532	801,395
2022-07-19	28.990	29.550	28.800	29.390	9.487	1,185,556
2022-07-18	28.250	29.090	28.220	28.970	9.352	936,088
2022-07-15	28.400	28.720	28.040	28.280	9.129	797,429
2022-07-14	28.310	28.890	28.300	28.390	9.164	919,176
2022-07-13	27.800	28.450	27.800	28.310	9.138	630,703
2022-07-12	28.500	28.590	27.800	27.800	8.974	720,872
2022-07-11	29.070	29.250	28.380	28.500	9.200	835,993
2022-07-08	28.650	29.260	28.650	29.070	9.384	981,659
2022-07-07	28.770	29.260	28.640	28.710	9.268	596,114
2022-07-06	28.550	29.120	28.350	28.740	9.277	899,248
2022-07-05	29.000	29.170	28.410	28.770	9.287	902,998
2022-07-04	29.740	29.740	28.650	29.000	9.361	974,958
2022-07-01	29.140	29.750	28.930	29.080	9.387	802,941
2022-06-30	29.200	29.730	29.080	29.150	9.410	1,101,915
2022-06-29	29.580	29.670	28.900	28.900	9.329	1,076,457
2022-06-28	29.040	29.690	28.950	29.270	9.448	1,516,039
2022-06-27	29.180	29.180	28.800	28.950	9.345	973,798
2022-06-24	28.420	28.900	28.330	28.850	9.313	1,227,038
2022-06-23	27.760	28.350	27.760	28.310	9.138	752,368
2022-06-22	28.560	28.560	27.790	27.790	8.971	610,038
2022-06-21	28.480	28.480	27.830	28.380	9.161	898,667
2022-06-20	27.700	28.400	27.700	28.220	9.109	911,793
2022-06-17	27.980	28.140	27.420	27.960	9.025	589,152
2022-06-16	27.720	28.180	27.560	27.910	9.009	686,329
2022-06-15	27.950	28.350	27.710	27.720	8.948	916,942
2022-06-14	28.500	28.500	27.420	27.950	9.022	1,101,143
2022-06-13	27.840	28.740	27.840	28.380	9.161	1,289,405
2022-06-10	27.330	28.160	27.300	28.100	9.071	1,368,307
2022-06-09	28.010	28.050	27.320	27.330	8.822	690,584
2022-06-08	29.000	29.090	27.750	28.100	9.071	1,245,673
2022-06-07	29.800	29.800	28.630	28.860	9.316	960,826
2022-06-06	28.790	29.900	28.790	29.500	9.523	2,146,592
2022-06-02	28.300	29.050	28.300	28.910	9.332	955,129
2022-06-01	28.740	29.360	28.450	28.470	9.190	1,098,646
2022-05-31	29.070	29.470	28.710	29.450	9.281	844,712
2022-05-30	29.010	29.250	28.770	28.980	9.132	552,663
2022-05-27	29.220	29.290	28.730	28.960	9.126	529,976
2022-05-26	29.270	29.630	28.630	28.930	9.117	795,689
2022-05-25	29.460	29.570	28.880	29.290	9.230	769,918
2022-05-24	29.510	29.860	28.920	29.000	9.139	1,399,676
2022-05-23	28.600	29.650	28.390	29.490	9.293	1,427,321
2022-05-20	28.310	28.790	28.310	28.490	8.978	478,582
2022-05-19	27.890	28.550	27.890	28.320	8.924	594,614
2022-05-18	28.140	29.090	28.140	28.290	8.915	784,547
2022-05-17	28.230	28.360	27.910	28.280	8.912	499,398
2022-05-16	28.650	28.750	28.210	28.230	8.896	451,654
2022-05-13	28.480	28.600	28.100	28.510	8.984	644,267
2022-05-12	28.210	28.600	28.090	28.400	8.950	743,184

← NewerPage 18 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.