Hangzhou Seck Intelligent Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.500	21.930	21.240	21.640	10.731	2,019,850
2024-10-29	22.480	22.490	21.600	21.630	10.726	2,952,365
2024-10-28	21.740	22.220	21.740	22.220	11.019	2,889,788
2024-10-25	21.570	21.870	21.520	21.870	10.845	2,725,240
2024-10-24	21.840	21.910	21.410	21.550	10.687	2,086,096
2024-10-23	22.030	22.190	21.700	21.850	10.835	3,343,679
2024-10-22	22.130	22.320	21.730	22.030	10.925	3,047,713
2024-10-21	22.240	22.650	21.850	22.170	10.994	4,211,009
2024-10-18	21.320	22.450	21.320	22.120	10.969	4,208,531
2024-10-17	21.550	22.030	21.370	21.440	10.632	2,688,853
2024-10-16	21.290	21.980	21.290	21.550	10.687	3,419,233
2024-10-15	21.490	21.850	21.100	21.230	10.528	3,372,768
2024-10-14	21.120	21.550	20.270	21.450	10.637	4,015,844
2024-10-11	22.870	22.870	20.520	20.760	10.295	5,079,606
2024-10-10	22.020	23.300	21.550	22.380	11.098	7,144,842
2024-10-09	23.010	23.420	21.030	21.030	10.429	6,811,290
2024-10-08	25.970	25.980	22.380	24.200	12.001	11,433,428
2024-09-30	20.000	22.740	19.250	21.840	10.830	10,165,920
2024-09-27	18.250	19.190	18.210	18.950	9.397	3,678,829
2024-09-26	17.700	18.130	17.610	18.110	8.981	2,029,830
2024-09-25	17.680	18.070	17.530	17.700	8.777	2,254,784
2024-09-24	17.290	17.680	17.160	17.600	8.728	2,293,051
2024-09-23	17.240	17.500	17.150	17.190	8.524	1,061,661
2024-09-20	17.370	17.740	17.070	17.190	8.524	1,252,079
2024-09-19	17.010	17.450	17.010	17.280	8.569	1,433,161
2024-09-18	17.140	17.140	16.580	16.910	8.386	1,553,378
2024-09-13	17.660	17.670	17.020	17.050	8.455	1,941,340
2024-09-12	17.860	18.050	17.520	17.540	8.698	1,821,737
2024-09-11	18.010	18.010	17.600	17.720	8.787	903,967
2024-09-10	17.680	18.070	17.530	17.950	8.901	1,353,842
2024-09-09	17.740	17.950	17.480	17.680	8.767	1,275,944
2024-09-06	18.160	18.390	17.700	17.740	8.797	2,580,151
2024-09-05	18.020	18.350	18.020	18.170	9.010	1,798,315
2024-09-04	18.950	18.950	18.040	18.070	8.961	3,854,916
2024-09-03	18.850	19.050	18.600	19.020	9.432	3,156,607
2024-09-02	19.500	19.690	18.850	18.930	9.387	5,589,708
2024-08-30	18.700	20.380	18.600	19.920	9.878	7,850,103
2024-08-29	19.080	19.080	18.480	18.700	9.273	4,148,291
2024-08-28	19.300	19.360	18.680	19.020	9.432	4,812,215
2024-08-27	18.920	19.920	18.510	19.610	9.725	7,575,662
2024-08-26	19.330	19.390	18.280	19.260	9.551	7,237,668
2024-08-23	19.500	20.550	18.400	19.900	9.868	11,039,331
2024-08-22	18.390	20.000	18.030	19.350	9.596	7,217,637
2024-08-21	19.000	19.200	18.560	18.590	9.219	5,206,722
2024-08-20	17.990	20.040	17.730	19.350	9.596	7,043,532
2024-08-19	18.130	18.800	17.850	18.580	9.214	5,645,403
2024-08-16	17.300	18.520	17.210	18.000	8.926	4,368,961
2024-08-15	17.330	17.400	17.010	17.260	8.559	895,026
2024-08-14	17.310	17.450	17.260	17.340	8.599	1,030,019
2024-08-13	17.120	17.450	16.920	17.320	8.589	1,132,872
2024-08-12	17.000	17.160	16.800	17.070	8.465	690,798
2024-08-09	17.400	17.400	16.950	17.040	8.450	878,323
2024-08-08	17.410	17.410	16.810	17.040	8.450	784,533
2024-08-07	17.290	17.450	17.120	17.330	8.594	921,882
2024-08-06	16.900	17.270	16.780	17.230	8.544	1,085,495
2024-08-05	17.220	17.460	16.700	16.790	8.326	1,158,195
2024-08-02	17.680	17.860	17.280	17.280	8.569	1,592,727
2024-08-01	17.690	17.870	17.590	17.720	8.787	997,106
2024-07-31	17.130	17.670	17.010	17.650	8.753	1,335,685
2024-07-30	17.100	17.370	16.790	17.150	8.505	889,675

← NewerPage 9 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.