Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	26.580	26.660	25.760	26.510	18.885	2,505,407
2026-04-22	26.580	26.580	25.950	26.400	18.807	1,743,120
2026-04-21	26.270	26.510	26.030	26.460	18.850	1,796,986
2026-04-20	26.090	26.400	25.910	26.260	18.707	1,946,330
2026-04-17	24.770	26.120	24.770	25.910	18.458	3,726,511
2026-04-16	24.700	25.150	24.600	24.750	17.631	1,763,680
2026-04-15	24.800	25.000	24.200	24.690	17.589	2,294,682
2026-04-14	24.970	25.000	24.540	24.940	17.767	1,186,033
2026-04-13	25.150	25.180	24.630	24.790	17.660	1,428,000
2026-04-10	24.950	25.340	24.890	25.030	17.831	1,425,134
2026-04-09	25.050	25.050	24.600	24.710	17.603	1,071,670
2026-04-08	25.030	25.190	24.650	24.980	17.795	2,052,201
2026-04-07	24.070	24.630	24.020	24.430	17.403	980,361
2026-04-03	24.400	24.560	23.880	24.070	17.147	999,413
2026-04-02	24.280	25.200	24.030	24.400	17.382	1,789,200
2026-04-01	24.300	24.330	23.960	24.280	17.297	817,329
2026-03-31	24.440	24.680	23.810	23.870	17.004	1,478,596
2026-03-30	24.400	24.540	23.920	24.360	17.354	1,460,876
2026-03-27	25.100	25.100	24.480	24.690	17.589	2,010,960
2026-03-26	24.420	26.200	23.910	25.400	18.094	4,083,410
2026-03-25	24.370	25.380	24.300	24.370	17.361	1,502,349
2026-03-24	24.630	24.780	23.720	24.300	17.311	1,344,980
2026-03-23	25.690	25.690	23.790	23.830	16.976	2,792,580
2026-03-20	26.030	26.710	25.800	25.980	18.508	2,345,359
2026-03-19	26.550	26.620	25.950	26.020	18.536	1,522,120
2026-03-18	26.710	26.790	26.220	26.730	19.042	936,868
2026-03-17	27.200	27.380	26.360	26.480	18.864	1,774,876
2026-03-16	25.960	27.480	25.620	26.850	19.127	3,964,195
2026-03-13	26.960	26.960	25.910	25.930	18.472	2,053,240
2026-03-12	27.570	28.020	26.400	26.490	18.871	2,303,980
2026-03-11	27.390	28.380	27.330	27.560	19.633	3,323,833
2026-03-10	26.760	27.270	26.760	27.250	19.412	1,613,495
2026-03-09	26.810	26.810	25.870	26.650	18.985	2,275,616
2026-03-06	26.730	27.200	26.650	27.150	19.341	1,715,434
2026-03-05	26.840	27.500	26.490	26.810	19.099	2,863,702
2026-03-04	25.810	27.210	25.600	26.370	18.785	3,306,412
2026-03-03	27.260	27.600	25.890	25.940	18.479	2,484,791
2026-03-02	28.240	28.240	27.000	27.260	19.419	3,204,037
2026-02-27	27.880	28.700	27.600	28.680	20.431	3,288,537
2026-02-26	27.540	28.000	27.440	27.900	19.875	2,566,797
2026-02-25	27.000	27.580	26.860	27.340	19.476	1,744,198
2026-02-24	26.110	27.350	26.010	27.050	19.270	2,599,921
2026-02-13	26.310	26.650	25.920	25.990	18.515	1,313,306
2026-02-12	27.010	27.440	26.220	26.250	18.700	1,789,452
2026-02-11	26.380	26.850	26.240	26.850	19.127	1,831,652
2026-02-10	26.480	26.620	26.260	26.370	18.785	1,262,751
2026-02-09	26.590	26.770	26.270	26.300	18.736	1,333,886
2026-02-06	26.120	26.640	25.930	26.260	18.707	1,580,590
2026-02-05	26.110	26.700	25.910	26.340	18.764	1,685,402
2026-02-04	26.550	26.870	26.040	26.240	18.693	1,492,237
2026-02-03	26.540	26.690	26.120	26.540	18.906	1,512,617
2026-02-02	26.030	27.150	26.030	26.270	18.714	2,377,845
2026-01-30	26.260	26.600	25.610	26.450	18.842	2,238,775
2026-01-29	27.220	27.220	25.900	26.230	18.686	2,916,900
2026-01-28	28.140	28.310	27.050	27.220	19.391	2,938,539
2026-01-27	28.280	28.460	26.980	28.040	19.975	3,815,751
2026-01-26	27.760	29.000	27.150	28.520	20.317	7,630,936
2026-01-23	26.500	28.130	26.500	27.600	19.662	5,748,922
2026-01-22	26.730	26.730	26.150	26.520	18.892	1,770,959
2026-01-21	25.920	26.480	25.830	26.380	18.793	1,556,744

← NewerPage 3 of 5 · 243 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.