Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.820	30.100	29.410	29.900	21.300	3,082,140
2025-10-23	28.820	29.710	28.100	29.430	20.965	4,719,853
2025-10-22	30.800	30.800	28.820	29.030	20.680	7,656,727
2025-10-21	30.100	32.500	29.500	31.160	22.198	7,671,755
2025-10-20	30.390	30.770	29.020	29.590	21.079	4,707,831
2025-10-17	32.400	32.400	29.610	29.680	21.143	5,493,357
2025-10-16	31.620	32.880	31.210	32.280	22.996	6,755,044
2025-10-15	28.850	31.070	28.580	31.030	22.105	5,483,352
2025-10-14	29.950	30.090	28.530	28.850	20.552	3,846,659
2025-10-13	27.250	30.060	27.250	29.460	20.987	3,810,013
2025-10-10	30.890	31.250	30.580	30.910	22.020	3,582,552
2025-10-09	29.670	31.980	29.220	31.200	22.226	8,693,253
2025-09-30	28.300	30.000	28.300	29.630	21.108	4,232,491
2025-09-29	28.230	28.650	27.720	28.460	20.274	2,024,318
2025-09-26	28.700	29.280	28.160	28.230	20.110	2,850,167
2025-09-25	28.930	29.610	28.610	28.760	20.488	3,440,963
2025-09-24	28.880	30.260	28.700	29.090	20.723	3,320,769
2025-09-23	29.410	29.760	28.120	29.120	20.744	3,710,828
2025-09-22	30.770	31.110	29.430	29.700	21.158	5,926,858
2025-09-19	31.040	31.600	30.160	30.740	21.898	5,505,476
2025-09-18	29.380	31.920	29.360	30.740	21.898	9,265,174
2025-09-17	29.150	30.050	29.020	29.370	20.923	5,927,063
2025-09-16	27.750	29.140	27.360	28.950	20.623	7,894,625
2025-09-15	27.090	27.820	25.560	27.740	19.761	9,124,222
2025-09-12	28.610	28.610	26.700	27.360	19.491	9,870,277
2025-09-11	29.820	29.900	28.270	28.880	20.574	9,261,624
2025-09-10	30.210	31.350	28.890	29.960	21.343	9,925,182
2025-09-09	31.250	31.620	30.240	30.370	21.635	3,982,617
2025-09-08	30.710	31.590	30.200	31.420	22.383	5,418,123
2025-09-05	29.550	30.940	29.030	30.720	21.884	5,094,765
2025-09-04	30.560	30.780	29.000	29.550	21.051	5,157,678
2025-09-03	29.450	31.860	29.290	30.000	21.371	9,773,167
2025-09-02	30.730	31.200	28.550	29.380	20.930	6,326,597
2025-09-01	29.590	31.990	29.590	30.900	22.012	6,421,186
2025-08-29	30.420	30.850	29.330	29.420	20.958	5,700,724
2025-08-28	31.090	31.790	29.350	30.380	21.642	7,719,825
2025-08-27	32.400	33.280	31.310	31.400	22.369	9,271,194
2025-08-26	31.790	34.870	31.300	32.550	23.188	14,824,020
2025-08-25	30.990	31.680	30.510	30.920	22.027	5,999,977
2025-08-22	31.450	31.500	30.350	30.640	21.827	6,781,349
2025-08-21	33.270	33.580	31.350	31.450	22.404	10,665,723
2025-08-20	32.910	35.010	31.770	33.010	23.516	19,195,999
2025-08-19	28.700	33.180	28.260	32.960	23.480	17,093,881
2025-08-18	29.560	30.200	28.680	28.750	20.481	9,790,587
2025-08-15	28.470	29.540	28.470	29.390	20.937	6,153,593
2025-08-14	29.290	29.950	27.380	28.440	20.260	6,492,190
2025-08-13	29.160	29.750	28.890	29.260	20.844	5,207,398
2025-08-12	29.290	29.480	28.710	28.970	20.638	3,328,900
2025-08-11	28.600	29.370	28.590	29.120	20.744	4,788,026
2025-08-08	28.540	29.330	28.300	28.820	20.531	6,388,986
2025-08-07	29.760	29.870	28.420	28.540	20.331	7,746,746
2025-08-06	29.650	29.900	29.250	29.730	21.179	6,014,775
2025-08-05	29.590	30.300	28.720	29.870	21.279	12,092,249
2025-08-04	27.200	30.760	26.920	29.580	21.072	15,743,973
2025-08-01	26.520	27.770	26.310	27.300	19.448	5,883,602
2025-07-31	26.820	27.480	26.500	26.500	18.878	4,056,638
2025-07-30	27.530	27.710	26.640	27.120	19.320	4,398,406
2025-07-29	27.830	27.950	27.280	27.570	19.640	4,285,111
2025-07-28	28.280	28.650	27.580	27.730	19.754	6,182,160
2025-07-25	28.080	28.790	27.890	28.070	19.996	6,795,901

← NewerPage 5 of 21 · 1,218 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.