Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.910	28.670	27.910	28.430	8.959	1,161,770
2022-05-10	27.500	28.100	26.920	27.960	8.811	756,818
2022-05-09	27.140	28.110	26.750	27.500	8.666	648,908
2022-05-06	26.650	27.600	26.560	27.360	8.622	802,970
2022-05-05	27.000	27.690	26.780	27.250	8.587	824,436
2022-04-29	26.000	27.280	26.000	27.060	8.527	1,126,090
2022-04-28	26.880	26.880	25.610	25.970	8.184	1,131,457
2022-04-27	25.430	26.750	25.370	26.630	8.392	1,095,533
2022-04-26	27.940	27.990	25.920	26.250	8.272	1,294,824
2022-04-25	29.510	29.820	27.710	27.840	8.773	1,274,112
2022-04-22	30.130	30.480	29.590	30.130	9.495	1,033,845
2022-04-21	31.110	31.630	30.130	30.130	9.495	1,310,001
2022-04-20	31.040	31.560	30.100	31.100	9.800	2,193,512
2022-04-19	31.630	32.150	31.490	32.000	10.084	1,554,750
2022-04-18	30.540	31.630	30.370	31.630	9.967	1,136,794
2022-04-15	30.600	31.180	29.700	31.000	9.769	1,078,778
2022-04-14	30.400	30.660	30.060	30.200	9.517	465,578
2022-04-13	30.560	30.680	29.980	30.170	9.507	440,631
2022-04-12	30.140	30.780	29.830	30.750	9.690	612,939
2022-04-11	31.050	31.140	30.080	30.150	9.501	1,006,867
2022-04-08	31.540	31.650	30.880	31.310	9.867	770,742
2022-04-07	32.040	32.190	31.270	31.300	9.863	872,560
2022-04-06	31.940	32.320	31.670	32.140	10.128	935,798
2022-04-01	31.500	32.330	31.190	32.050	10.100	1,250,534
2022-03-31	30.830	32.300	30.830	31.790	10.018	1,656,936
2022-03-30	30.360	30.990	30.360	30.830	9.715	527,655
2022-03-29	30.990	30.990	30.400	30.670	9.665	646,298
2022-03-28	31.000	31.100	30.160	31.010	9.772	801,902
2022-03-25	30.550	30.950	30.550	30.790	9.703	534,617
2022-03-24	30.940	31.020	30.390	30.550	9.627	835,998
2022-03-23	31.440	31.600	31.160	31.200	9.832	596,694
2022-03-22	30.950	31.600	30.690	31.440	9.908	1,005,417
2022-03-21	30.620	31.160	30.620	31.000	9.769	633,534
2022-03-18	30.130	30.720	30.120	30.620	9.649	650,649
2022-03-17	30.300	30.790	30.300	30.350	9.564	890,545
2022-03-16	30.000	30.250	29.100	30.150	9.501	1,138,273
2022-03-15	30.620	31.040	29.600	29.600	9.328	1,223,705
2022-03-14	31.510	31.730	30.520	30.630	9.652	749,613
2022-03-11	31.180	31.770	30.380	31.580	9.952	969,447
2022-03-10	31.460	31.950	31.380	31.380	9.889	907,660
2022-03-09	31.700	32.180	30.310	31.170	9.823	1,280,993
2022-03-08	32.910	33.050	31.620	31.710	9.993	1,288,245
2022-03-07	33.250	33.580	32.930	32.970	10.390	1,197,160
2022-03-04	33.920	34.010	33.160	33.580	10.582	1,460,613
2022-03-03	33.610	34.110	33.410	33.970	10.705	2,010,254
2022-03-02	33.360	33.500	33.100	33.430	10.535	922,164
2022-03-01	33.180	33.400	33.020	33.210	10.465	614,969
2022-02-28	33.450	33.480	32.680	33.040	10.412	981,920
2022-02-25	33.400	33.800	33.100	33.450	10.541	1,105,979
2022-02-24	34.280	34.280	32.540	33.020	10.406	2,238,585
2022-02-23	33.970	34.140	33.700	34.000	10.714	1,547,820
2022-02-22	34.510	35.630	33.620	34.000	10.714	2,989,900
2022-02-21	33.060	34.080	32.830	33.920	10.689	1,580,645
2022-02-18	32.410	33.150	32.410	33.060	10.418	745,552
2022-02-17	33.100	33.520	32.810	32.940	10.380	1,212,163
2022-02-16	32.880	33.140	32.750	32.990	10.396	831,949
2022-02-15	32.590	32.630	32.220	32.630	10.283	627,733
2022-02-14	32.320	32.630	32.000	32.440	10.223	463,547
2022-02-11	32.900	32.900	32.120	32.320	10.185	1,071,300
2022-02-10	32.870	33.540	32.770	33.030	10.409	789,017

← NewerPage 19 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.