Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	23.100	23.430	22.800	22.800	11.473	1,852,691
2025-01-22	22.960	23.250	22.730	22.860	11.503	1,124,812
2025-01-21	22.630	23.100	22.510	23.100	11.624	1,516,851
2025-01-20	22.830	23.000	22.330	22.810	11.478	1,694,075
2025-01-17	22.270	22.510	22.030	22.420	11.282	1,216,085
2025-01-16	22.490	22.560	22.060	22.250	11.196	1,524,409
2025-01-15	22.480	22.610	22.210	22.330	11.236	1,470,274
2025-01-14	21.220	22.500	21.220	22.500	11.322	2,138,179
2025-01-13	21.850	21.850	20.570	21.140	10.637	1,237,189
2025-01-10	22.150	22.360	21.330	21.330	10.733	1,712,138
2025-01-09	21.750	22.250	21.560	21.880	11.010	1,296,932
2025-01-08	21.780	21.990	21.060	21.880	11.010	1,880,861
2025-01-07	21.070	21.860	21.010	21.840	10.990	1,827,937
2025-01-06	21.250	21.480	20.500	21.050	10.592	1,752,249
2025-01-03	22.860	23.100	21.300	21.310	10.723	3,222,824
2025-01-02	24.270	24.300	22.600	22.850	11.498	3,357,268
2024-12-31	25.700	25.700	24.430	24.470	12.313	3,347,086
2024-12-30	24.830	25.750	24.600	25.710	12.937	3,963,239
2024-12-27	24.800	25.220	24.510	25.120	12.640	3,698,320
2024-12-26	24.800	25.200	24.750	24.940	12.550	2,501,751
2024-12-25	25.800	25.800	24.410	24.850	12.504	2,610,230
2024-12-24	24.990	25.490	24.310	25.190	12.675	3,652,265
2024-12-23	25.630	26.380	24.980	25.000	12.580	4,583,001
2024-12-20	26.000	26.320	25.690	25.790	12.977	5,125,603
2024-12-19	24.430	26.000	24.210	26.000	13.083	5,230,291
2024-12-18	24.770	25.200	24.260	24.770	12.464	4,085,057
2024-12-17	25.300	25.510	24.310	24.650	12.404	4,285,643
2024-12-16	25.830	26.000	24.960	25.250	12.706	4,857,916
2024-12-13	26.610	26.810	25.680	25.830	12.997	7,049,567
2024-12-12	27.380	27.660	26.170	26.910	13.541	11,241,840
2024-12-11	25.650	28.880	25.420	28.150	14.165	20,568,400
2024-12-10	24.140	26.630	23.880	26.000	13.083	14,754,190
2024-12-09	24.380	24.380	23.240	23.580	11.865	3,060,116
2024-12-06	23.880	24.040	23.310	23.480	11.815	3,470,958
2024-12-05	23.810	24.050	23.500	23.860	12.006	2,958,949
2024-12-04	24.180	24.480	23.680	23.870	12.011	2,987,484
2024-12-03	24.790	24.830	24.120	24.300	12.228	3,793,691
2024-12-02	23.930	24.990	23.710	24.810	12.484	6,617,502
2024-11-29	23.970	24.270	23.320	23.930	12.041	5,686,949
2024-11-28	23.310	24.990	23.250	24.270	12.212	8,547,556
2024-11-27	22.600	24.430	22.300	23.910	12.031	7,819,753
2024-11-26	22.130	22.540	21.850	21.930	11.035	1,814,395
2024-11-25	21.860	22.270	21.660	22.260	11.201	2,121,966
2024-11-22	23.200	23.200	21.710	21.790	10.964	3,052,739
2024-11-21	23.000	23.550	22.890	23.180	11.664	2,595,690
2024-11-20	22.920	23.110	22.450	22.990	11.568	2,529,852
2024-11-19	22.100	22.760	21.790	22.760	11.453	2,279,491
2024-11-18	22.730	22.970	21.620	21.880	11.010	2,711,483
2024-11-15	23.180	23.490	22.520	22.600	11.372	2,975,828
2024-11-14	24.050	24.300	23.100	23.200	11.674	4,051,921
2024-11-13	24.360	24.600	23.500	24.090	12.122	4,910,697
2024-11-12	25.020	25.220	23.720	24.000	12.077	8,365,176
2024-11-11	23.230	26.990	22.780	25.450	12.806	12,728,285
2024-11-08	21.850	24.970	21.550	23.560	11.855	10,598,182
2024-11-07	21.130	21.620	20.850	21.620	10.879	3,133,628
2024-11-06	21.330	21.550	20.890	21.170	10.653	2,873,054
2024-11-05	20.770	21.380	20.710	21.330	10.733	3,197,042
2024-11-04	20.390	20.850	20.330	20.690	10.411	2,430,619
2024-11-01	21.750	21.830	20.560	20.700	10.265	3,746,567
2024-10-31	21.640	21.870	21.500	21.750	10.786	2,222,491

← NewerPage 8 of 21 · 1,219 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.