Hangzhou Seck Intelligent Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 26.600 | 26.790 | 25.790 | 26.100 | 18.593 | 1,889,462 |
| 2026-01-19 | 26.400 | 26.760 | 26.050 | 26.480 | 18.864 | 1,693,944 |
| 2026-01-16 | 26.090 | 26.500 | 25.610 | 26.500 | 18.878 | 2,211,021 |
| 2026-01-15 | 25.960 | 26.180 | 25.500 | 25.750 | 18.344 | 2,014,006 |
| 2026-01-14 | 26.680 | 26.770 | 25.660 | 26.170 | 18.643 | 3,507,683 |
| 2026-01-13 | 27.190 | 27.190 | 26.420 | 26.480 | 18.864 | 2,675,377 |
| 2026-01-12 | 26.900 | 27.470 | 26.530 | 27.180 | 19.362 | 3,054,676 |
| 2026-01-09 | 26.950 | 27.140 | 26.430 | 26.830 | 19.113 | 2,683,777 |
| 2026-01-08 | 27.210 | 27.500 | 26.820 | 26.930 | 19.184 | 3,272,756 |
| 2026-01-07 | 26.320 | 27.980 | 26.220 | 27.400 | 19.519 | 6,242,618 |
| 2026-01-06 | 25.900 | 26.250 | 25.770 | 26.150 | 18.629 | 2,285,311 |
| 2026-01-05 | 25.840 | 26.130 | 25.400 | 25.930 | 18.472 | 3,343,783 |
| 2025-12-31 | 25.760 | 25.860 | 25.410 | 25.720 | 18.322 | 1,813,009 |
| 2025-12-30 | 25.950 | 26.160 | 25.730 | 25.760 | 18.351 | 1,700,910 |
| 2025-12-29 | 26.300 | 26.680 | 26.120 | 26.140 | 18.622 | 1,603,175 |
| 2025-12-26 | 26.400 | 26.900 | 26.270 | 26.300 | 18.736 | 2,507,150 |
| 2025-12-25 | 27.160 | 27.380 | 26.420 | 26.500 | 18.878 | 3,796,227 |
| 2025-12-24 | 27.060 | 27.460 | 26.060 | 27.060 | 19.277 | 4,549,921 |
| 2025-12-23 | 25.850 | 26.590 | 25.730 | 26.260 | 18.707 | 2,644,892 |
| 2025-12-22 | 26.260 | 26.310 | 25.660 | 25.850 | 18.415 | 2,363,457 |
| 2025-12-19 | 25.770 | 26.300 | 25.630 | 26.100 | 18.593 | 2,662,165 |
| 2025-12-18 | 24.910 | 25.860 | 24.710 | 25.680 | 18.294 | 3,753,813 |
| 2025-12-17 | 24.920 | 24.990 | 24.040 | 24.950 | 17.774 | 2,588,131 |
| 2025-12-16 | 24.850 | 25.290 | 24.620 | 24.920 | 17.752 | 1,827,376 |
| 2025-12-15 | 25.190 | 25.400 | 24.820 | 24.850 | 17.703 | 2,113,720 |
| 2025-12-12 | 25.310 | 26.250 | 25.000 | 25.300 | 18.023 | 4,064,809 |
| 2025-12-11 | 24.590 | 26.090 | 24.350 | 25.500 | 18.166 | 5,063,240 |
| 2025-12-10 | 24.920 | 25.170 | 24.500 | 24.650 | 17.560 | 2,114,980 |
| 2025-12-09 | 25.120 | 25.300 | 24.680 | 25.100 | 17.881 | 2,702,084 |
| 2025-12-08 | 25.490 | 25.490 | 24.910 | 25.200 | 17.952 | 4,126,836 |
| 2025-12-05 | 25.000 | 25.690 | 24.450 | 25.300 | 18.023 | 6,657,421 |
| 2025-12-04 | 26.980 | 27.190 | 25.160 | 25.330 | 18.045 | 10,303,815 |
| 2025-12-03 | 26.990 | 30.700 | 26.320 | 28.100 | 20.018 | 16,091,433 |
| 2025-12-02 | 25.120 | 26.920 | 24.720 | 26.370 | 18.785 | 5,832,384 |
| 2025-12-01 | 25.450 | 25.650 | 24.980 | 25.370 | 18.073 | 3,217,940 |
| 2025-11-28 | 24.910 | 25.880 | 24.300 | 25.630 | 18.258 | 6,155,394 |
| 2025-11-27 | 23.330 | 26.080 | 23.330 | 24.780 | 17.653 | 8,478,024 |
| 2025-11-26 | 23.440 | 23.730 | 23.060 | 23.330 | 16.620 | 2,244,596 |
| 2025-11-25 | 23.650 | 23.800 | 23.370 | 23.440 | 16.698 | 2,233,704 |
| 2025-11-24 | 23.100 | 23.760 | 22.570 | 23.500 | 16.741 | 2,493,745 |
| 2025-11-21 | 23.600 | 23.860 | 22.820 | 22.870 | 16.292 | 2,382,403 |
| 2025-11-20 | 23.800 | 23.890 | 23.470 | 23.720 | 16.898 | 1,468,224 |
| 2025-11-19 | 24.240 | 24.250 | 23.550 | 23.700 | 16.883 | 1,845,348 |
| 2025-11-18 | 24.200 | 24.560 | 23.940 | 24.070 | 17.147 | 2,174,872 |
| 2025-11-17 | 24.350 | 24.430 | 23.710 | 24.070 | 17.147 | 1,882,515 |
| 2025-11-14 | 24.190 | 24.740 | 24.150 | 24.300 | 17.311 | 1,648,024 |
| 2025-11-13 | 24.770 | 24.770 | 24.310 | 24.390 | 17.375 | 2,094,127 |
| 2025-11-12 | 25.470 | 25.540 | 24.480 | 24.600 | 17.524 | 3,383,819 |
| 2025-11-11 | 24.990 | 26.150 | 24.600 | 25.410 | 18.102 | 5,481,120 |
| 2025-11-10 | 23.580 | 25.210 | 23.500 | 24.830 | 17.688 | 7,556,830 |
| 2025-11-07 | 25.360 | 25.540 | 25.000 | 25.100 | 17.881 | 2,387,182 |
| 2025-11-06 | 25.490 | 25.500 | 25.030 | 25.370 | 18.073 | 4,274,585 |
| 2025-11-05 | 25.900 | 26.480 | 24.480 | 25.700 | 18.308 | 9,090,461 |
| 2025-11-04 | 28.370 | 28.590 | 28.000 | 28.230 | 20.110 | 1,945,874 |
| 2025-11-03 | 28.660 | 29.000 | 28.210 | 28.370 | 20.210 | 2,560,635 |
| 2025-10-31 | 28.400 | 29.150 | 28.400 | 28.750 | 20.481 | 1,471,820 |
| 2025-10-30 | 29.100 | 29.380 | 28.400 | 28.740 | 20.474 | 2,271,341 |
| 2025-10-29 | 29.530 | 29.650 | 28.910 | 29.090 | 20.723 | 2,704,494 |
| 2025-10-28 | 29.490 | 29.980 | 29.020 | 29.540 | 21.044 | 2,193,353 |
| 2025-10-27 | 29.890 | 30.390 | 29.320 | 29.490 | 21.008 | 4,445,268 |
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.