Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.600	26.800	25.280	26.510	13.340	3,547,190
2025-04-24	25.900	26.660	25.280	25.600	12.882	3,346,488
2025-04-23	26.000	26.700	25.600	26.140	13.153	4,862,822
2025-04-22	26.350	27.390	26.020	26.590	13.380	3,136,980
2025-04-21	25.980	26.530	25.720	26.330	13.249	2,060,342
2025-04-18	26.120	26.310	25.640	25.960	13.063	2,308,974
2025-04-17	25.830	26.880	25.290	26.320	13.244	4,808,954
2025-04-16	25.860	26.200	25.250	25.700	12.932	2,408,346
2025-04-15	25.360	25.990	24.600	25.880	13.023	3,827,887
2025-04-14	25.240	25.770	25.010	25.120	12.640	2,019,505
2025-04-11	24.300	25.300	24.300	24.870	12.514	2,798,699
2025-04-10	24.350	25.250	24.240	24.700	12.429	4,116,909
2025-04-09	22.100	24.430	20.770	24.070	12.112	5,182,177
2025-04-08	22.500	23.370	21.700	22.640	11.392	4,027,243
2025-04-07	25.960	26.750	21.740	21.740	10.939	6,179,488
2025-04-03	27.250	27.450	26.120	27.180	13.677	7,029,734
2025-04-02	25.540	27.150	25.280	27.000	13.586	8,039,224
2025-04-01	26.510	26.510	25.480	25.540	12.851	3,429,121
2025-03-31	25.000	26.440	24.690	26.310	13.239	5,608,708
2025-03-28	25.070	25.990	24.840	25.250	12.706	2,803,180
2025-03-27	25.230	25.340	24.660	25.070	12.615	1,937,640
2025-03-26	24.630	25.640	24.320	25.260	12.711	3,150,801
2025-03-25	24.730	25.090	24.310	24.520	12.338	2,305,038
2025-03-24	25.980	26.160	24.230	24.810	12.484	3,186,046
2025-03-21	26.350	26.650	25.910	26.070	13.118	2,764,219
2025-03-20	26.320	27.080	26.320	26.760	13.465	2,902,289
2025-03-19	27.800	27.800	26.530	26.750	13.460	4,688,476
2025-03-18	27.270	27.640	27.220	27.570	13.873	3,019,227
2025-03-17	27.730	27.730	27.020	27.360	13.767	3,629,437
2025-03-14	25.910	27.660	25.630	27.630	13.903	6,449,546
2025-03-13	26.310	26.460	25.470	26.020	13.093	2,524,315
2025-03-12	26.680	26.790	26.220	26.460	13.314	2,544,330
2025-03-11	26.130	26.670	25.850	26.440	13.304	3,642,275
2025-03-10	26.570	26.930	26.310	26.480	13.324	2,864,453
2025-03-07	27.120	27.290	26.550	26.710	13.440	4,753,995
2025-03-06	26.950	27.680	26.800	27.130	13.652	7,718,493
2025-03-05	25.560	27.240	25.530	27.110	13.641	8,390,936
2025-03-04	25.010	25.900	24.790	25.820	12.992	4,815,882
2025-03-03	24.700	25.190	24.470	24.690	12.424	2,740,048
2025-02-28	25.960	25.960	24.570	24.630	12.394	4,096,141
2025-02-27	26.880	26.880	25.600	25.960	13.063	5,449,895
2025-02-26	26.790	27.000	26.200	26.800	13.486	5,043,415
2025-02-25	27.260	27.650	26.400	26.730	13.450	6,881,228
2025-02-24	27.440	28.270	26.910	27.950	14.064	6,947,659
2025-02-21	27.020	28.100	26.830	27.680	13.928	11,160,318
2025-02-20	25.900	29.470	25.210	27.530	13.853	14,694,739
2025-02-19	25.780	27.500	25.110	26.160	13.163	10,067,122
2025-02-18	26.000	26.100	24.250	25.530	12.846	9,547,863
2025-02-17	25.390	26.560	24.820	26.220	13.194	10,129,511
2025-02-14	25.300	25.790	24.690	25.680	12.922	8,648,092
2025-02-13	23.800	26.050	22.990	26.000	13.083	10,200,645
2025-02-12	23.920	24.040	23.570	23.760	11.956	3,289,366
2025-02-11	24.590	24.590	23.830	23.980	12.067	2,680,882
2025-02-10	23.580	24.150	23.330	24.110	12.132	2,357,580
2025-02-07	23.490	23.860	23.200	23.580	11.865	2,274,427
2025-02-06	22.990	23.540	22.800	23.540	11.845	1,940,552
2025-02-05	22.990	23.060	22.700	22.990	11.568	1,112,888
2025-01-27	23.160	23.360	22.700	22.700	11.422	1,377,323
2025-01-24	22.800	23.110	22.750	23.070	11.609	1,765,850
2025-01-23	23.100	23.430	22.800	22.800	11.473	1,852,691

← NewerPage 7 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.