Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.000	29.580	28.000	28.470	20.281	11,482,032
2025-07-23	27.510	30.890	27.180	28.700	20.445	19,844,606
2025-07-22	25.880	31.080	24.960	28.170	20.068	19,937,215
2025-07-21	25.680	27.270	25.600	26.140	18.622	13,625,304
2025-07-18	25.020	27.400	24.160	27.030	19.256	20,995,482
2025-07-17	27.000	29.490	25.680	25.810	18.386	20,247,427
2025-07-16	25.360	25.360	25.360	25.360	18.066	0
2025-07-15	25.360	25.360	25.360	25.360	18.066	0
2025-07-14	25.360	25.360	25.360	25.360	18.066	0
2025-07-11	25.360	25.360	25.360	25.360	18.066	0
2025-07-10	25.360	25.360	25.360	25.360	18.066	0
2025-07-09	25.850	25.950	24.830	25.360	18.066	12,823,979
2025-07-08	26.800	27.000	25.250	25.730	18.330	22,361,460
2025-07-07	22.700	27.400	22.700	27.400	19.519	22,836,849
2025-07-04	22.910	24.200	22.830	22.830	16.264	12,358,302
2025-07-03	22.500	23.820	21.700	23.600	16.812	17,793,529
2025-07-02	21.100	25.450	21.100	23.080	16.442	21,774,116
2025-07-01	21.310	21.520	20.600	21.210	15.110	7,652,976
2025-06-30	19.470	21.170	19.290	21.000	14.960	10,145,319
2025-06-27	19.260	19.380	19.100	19.280	13.735	2,046,230
2025-06-26	19.140	19.280	18.930	19.130	13.628	2,056,362
2025-06-25	19.080	19.200	18.850	19.150	13.642	1,671,999
2025-06-24	18.510	19.070	18.330	19.050	13.571	1,768,298
2025-06-23	18.180	18.530	18.000	18.500	13.179	1,488,011
2025-06-20	18.310	18.670	18.120	18.320	13.051	1,518,484
2025-06-19	18.740	19.000	18.270	18.370	13.086	1,574,861
2025-06-18	18.830	19.000	18.500	18.770	13.371	1,400,855
2025-06-17	19.310	19.310	18.700	18.830	13.414	1,545,497
2025-06-16	26.510	27.300	26.510	27.010	13.591	2,175,747
2025-06-13	27.250	27.250	26.550	26.740	13.455	1,946,672
2025-06-12	27.390	27.850	27.150	27.250	13.712	2,397,011
2025-06-11	26.680	27.350	26.680	27.310	13.742	1,894,951
2025-06-10	27.030	27.210	26.520	26.850	13.511	2,565,052
2025-06-09	27.500	27.680	26.980	27.100	13.636	2,793,768
2025-06-06	27.140	27.550	26.770	27.450	13.813	2,608,054
2025-06-05	27.080	27.590	26.710	27.140	13.657	2,989,246
2025-06-04	26.680	27.060	26.300	26.960	13.566	2,274,885
2025-06-03	26.000	26.770	26.000	26.490	13.330	1,601,092
2025-05-30	26.270	26.540	25.930	26.230	13.199	1,467,279
2025-05-29	25.970	26.500	25.960	26.290	13.229	1,785,489
2025-05-28	26.150	26.490	25.850	25.960	13.063	1,816,316
2025-05-27	26.160	26.400	25.730	25.930	13.048	1,755,611
2025-05-26	26.060	26.160	25.780	26.160	13.163	1,422,034
2025-05-23	26.190	26.270	25.780	25.780	12.972	2,264,129
2025-05-22	26.680	26.980	25.850	25.990	13.078	3,210,158
2025-05-21	27.450	27.450	26.480	26.620	13.395	3,489,019
2025-05-20	27.230	27.480	26.880	27.360	13.767	2,600,575
2025-05-19	27.460	27.490	26.610	27.160	13.667	2,912,142
2025-05-16	27.200	27.700	27.100	27.330	13.752	3,537,061
2025-05-15	27.430	27.530	26.800	27.380	13.777	3,894,423
2025-05-14	28.120	28.210	27.250	27.500	13.838	5,397,502
2025-05-13	28.510	28.640	27.800	28.210	14.195	6,996,907
2025-05-12	27.990	30.100	27.800	28.330	14.255	10,345,434
2025-05-09	29.380	30.110	28.120	28.190	14.185	13,594,073
2025-05-08	26.400	31.490	26.300	30.830	15.513	17,812,922
2025-05-07	27.170	27.750	26.700	27.050	13.611	3,430,695
2025-05-06	26.510	27.280	26.510	26.990	13.581	3,191,891
2025-04-30	26.780	26.780	26.300	26.500	13.335	2,380,984
2025-04-29	25.680	26.770	25.680	26.480	13.324	3,720,307
2025-04-28	26.430	26.610	25.600	25.890	13.028	2,384,512

← NewerPage 6 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.