Hangzhou Seck Intelligent Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 32.270 | 32.580 | 32.140 | 32.550 | 10.257 | 895,018 |
| 2021-11-08 | 32.150 | 32.580 | 31.800 | 32.140 | 10.128 | 831,566 |
| 2021-11-05 | 32.050 | 32.270 | 31.960 | 32.090 | 10.112 | 711,688 |
| 2021-11-04 | 31.940 | 32.260 | 31.700 | 32.000 | 10.084 | 595,824 |
| 2021-11-03 | 31.390 | 32.300 | 31.310 | 31.910 | 10.056 | 1,010,928 |
| 2021-11-02 | 31.430 | 31.800 | 30.990 | 31.100 | 9.800 | 825,857 |
| 2021-11-01 | 30.910 | 31.580 | 30.660 | 31.440 | 9.908 | 762,388 |
| 2021-10-29 | 31.030 | 31.520 | 30.890 | 31.230 | 9.841 | 919,611 |
| 2021-10-28 | 31.150 | 32.340 | 30.830 | 31.010 | 9.772 | 781,243 |
| 2021-10-27 | 32.130 | 32.200 | 31.130 | 31.360 | 9.882 | 1,130,615 |
| 2021-10-26 | 32.050 | 32.120 | 31.930 | 32.090 | 10.112 | 499,807 |
| 2021-10-25 | 32.180 | 32.240 | 31.900 | 32.000 | 10.084 | 561,884 |
| 2021-10-22 | 32.330 | 32.550 | 32.150 | 32.160 | 10.134 | 514,311 |
| 2021-10-21 | 32.900 | 32.900 | 32.300 | 32.320 | 10.185 | 588,572 |
| 2021-10-20 | 32.940 | 33.150 | 32.700 | 32.700 | 10.305 | 493,426 |
| 2021-10-19 | 32.910 | 33.230 | 32.810 | 32.930 | 10.377 | 587,702 |
| 2021-10-18 | 32.810 | 32.990 | 32.690 | 32.900 | 10.368 | 485,303 |
| 2021-10-15 | 33.500 | 33.500 | 32.900 | 32.900 | 10.368 | 644,267 |
| 2021-10-14 | 33.190 | 33.380 | 32.840 | 33.200 | 10.462 | 623,962 |
← NewerPage 21 of 21 · 1,219 trading days
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.