Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.860	33.060	32.710	32.940	10.380	871,980
2022-02-08	32.620	33.100	32.480	32.850	10.352	927,965
2022-02-07	32.300	32.810	32.070	32.540	10.254	935,751
2022-01-28	31.630	32.170	31.400	32.000	10.084	933,187
2022-01-27	32.170	32.250	31.430	31.570	9.949	1,083,982
2022-01-26	32.140	32.550	31.670	32.170	10.138	1,022,575
2022-01-25	33.520	33.750	31.800	31.850	10.037	2,159,839
2022-01-24	33.760	33.910	33.350	33.550	10.573	911,721
2022-01-21	34.160	34.500	33.350	33.760	10.639	1,463,839
2022-01-20	35.260	35.440	33.990	34.160	10.765	2,251,310
2022-01-19	34.880	35.380	34.620	35.280	11.118	1,540,614
2022-01-18	35.200	35.690	34.500	34.640	10.916	1,739,319
2022-01-17	34.680	35.550	34.500	35.400	11.155	2,400,702
2022-01-14	35.200	35.300	34.360	34.360	10.828	1,684,204
2022-01-13	35.330	35.700	35.030	35.250	11.108	1,704,486
2022-01-12	34.770	35.790	34.550	35.310	11.127	2,610,717
2022-01-11	34.420	34.970	34.200	34.430	10.850	1,266,489
2022-01-10	33.320	34.750	33.110	34.420	10.847	1,588,768
2022-01-07	34.600	34.870	33.800	33.890	10.680	1,365,598
2022-01-06	34.340	34.860	34.110	34.600	10.903	1,505,619
2022-01-05	34.590	34.660	33.860	34.390	10.837	1,668,235
2022-01-04	34.200	34.600	33.760	34.590	10.900	2,091,766
2021-12-31	33.620	34.200	33.620	34.010	10.718	1,547,356
2021-12-30	33.150	33.860	33.150	33.640	10.601	1,354,006
2021-12-29	33.400	33.400	32.980	33.260	10.481	704,314
2021-12-28	32.590	33.450	32.590	33.260	10.481	1,119,018
2021-12-27	32.250	32.770	32.120	32.600	10.273	790,177
2021-12-24	33.310	33.320	32.150	32.310	10.182	1,719,869
2021-12-23	33.270	33.680	33.150	33.290	10.491	1,197,583
2021-12-22	34.200	34.200	33.670	33.890	10.680	1,229,649
2021-12-21	33.800	33.970	33.520	33.940	10.695	1,247,190
2021-12-20	33.430	33.980	33.330	33.520	10.563	1,963,580
2021-12-17	33.450	33.580	33.200	33.300	10.494	1,337,587
2021-12-16	33.510	33.750	33.260	33.590	10.585	1,372,948
2021-12-15	33.010	33.760	32.980	33.490	10.554	1,752,953
2021-12-14	32.860	33.230	32.580	33.010	10.402	1,239,265
2021-12-13	33.000	33.330	32.570	32.880	10.361	1,029,493
2021-12-10	32.690	32.970	32.510	32.940	10.380	1,029,203
2021-12-09	32.300	32.830	32.180	32.600	10.273	1,253,725
2021-12-08	32.380	32.380	31.910	32.300	10.179	1,133,632
2021-12-07	32.890	32.940	31.810	32.000	10.084	1,541,238
2021-12-06	34.000	34.080	32.590	32.590	10.270	2,108,388
2021-12-03	34.220	34.420	33.830	33.960	10.702	981,984
2021-12-02	34.730	34.830	34.150	34.250	10.793	1,168,175
2021-12-01	34.000	34.940	33.960	34.840	10.979	1,467,224
2021-11-30	33.990	34.590	33.730	34.240	10.790	1,511,630
2021-11-29	33.900	34.160	33.510	33.720	10.626	1,296,100
2021-11-26	34.570	34.650	34.040	34.280	10.803	1,387,676
2021-11-25	34.230	34.690	33.960	34.630	10.913	1,963,455
2021-11-24	34.040	34.500	33.800	34.210	10.781	1,583,836
2021-11-23	33.870	34.260	33.720	34.040	10.727	1,204,667
2021-11-22	33.980	34.120	33.680	33.930	10.692	1,645,847
2021-11-19	33.730	34.020	33.340	33.920	10.689	1,628,799
2021-11-18	33.750	34.180	33.290	33.340	10.506	1,213,114
2021-11-17	33.210	33.920	33.020	33.780	10.645	1,318,123
2021-11-16	33.580	34.340	33.210	33.220	10.469	1,913,657
2021-11-15	33.210	33.910	33.120	33.780	10.645	1,796,462
2021-11-12	32.960	33.290	32.460	33.170	10.453	1,225,326
2021-11-11	32.350	33.090	32.350	32.870	10.358	1,722,074
2021-11-10	32.540	32.750	32.300	32.680	10.298	713,933

← NewerPage 20 of 21 · 1,212 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.