Suzhou Secote Precision Electronic Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	45.336	46.421	44.643	44.743	44.743	6,611,122
2024-07-26	44.557	45.657	43.571	45.093	45.093	7,803,763
2024-07-25	45.714	45.907	44.436	44.643	44.643	7,970,447
2024-07-24	46.786	47.543	45.700	46.214	46.214	9,670,561
2024-07-23	51.264	51.414	47.986	48.029	48.029	8,659,700
2024-07-22	51.929	52.071	50.779	51.100	51.100	6,406,724
2024-07-19	53.079	53.807	52.021	52.129	52.129	7,598,502
2024-07-18	52.714	54.214	51.286	53.721	53.721	8,811,154
2024-07-17	55.714	55.736	53.929	53.936	53.936	7,773,927
2024-07-16	52.643	56.029	52.414	55.686	55.686	12,990,801
2024-07-15	51.821	53.286	51.271	52.664	52.664	8,486,255
2024-07-12	50.857	52.143	50.771	51.714	51.714	8,051,831
2024-07-11	53.721	53.857	51.200	52.650	52.650	11,195,934
2024-07-10	53.107	53.414	51.929	53.071	53.071	10,333,484
2024-07-09	48.486	53.657	48.121	53.193	53.193	15,176,399
2024-07-08	49.607	49.821	48.607	48.936	48.936	5,865,113
2024-07-05	49.157	49.157	49.157	49.157	49.157	0
2024-07-04	51.421	51.643	48.736	49.157	49.157	7,306,408
2024-07-03	50.486	51.436	49.700	50.536	50.536	7,168,901
2024-07-02	53.421	53.571	50.550	50.929	50.929	11,343,885
2024-07-01	54.636	55.550	51.914	53.636	53.636	9,458,950
2024-06-28	52.943	56.593	52.914	54.571	54.571	13,561,947
2024-06-27	53.114	56.000	52.314	53.293	53.293	11,954,254
2024-06-26	53.164	54.107	51.429	53.707	53.707	10,012,765
2024-06-25	55.550	55.621	51.914	52.314	52.314	11,318,339
2024-06-24	57.500	57.671	55.086	55.550	55.550	9,593,525
2024-06-21	58.371	58.764	56.643	57.186	57.186	12,421,641
2024-06-20	59.200	60.507	58.650	58.786	58.786	8,822,346
2024-06-19	60.171	60.914	58.429	59.793	59.793	13,645,315
2024-06-18	60.650	61.493	59.571	60.186	60.186	13,296,001
2024-06-17	57.843	61.429	57.286	60.757	60.757	19,254,999
2024-06-14	57.150	58.171	55.736	57.836	57.836	15,501,158
2024-06-13	59.914	60.400	57.143	57.150	57.150	25,222,876
2024-06-12	55.214	58.207	55.214	58.207	58.207	25,099,694
2024-06-11	50.414	53.964	49.429	52.914	52.914	15,232,646
2024-06-07	51.643	51.729	48.864	50.100	50.100	10,773,840
2024-06-06	50.979	52.057	49.714	50.857	50.857	10,894,118
2024-06-05	50.557	52.493	50.136	50.286	50.286	8,795,754
2024-06-04	51.071	52.357	49.857	50.800	50.800	12,446,123
2024-06-03	50.364	52.500	50.221	51.450	51.450	12,575,796
2024-05-31	50.614	51.657	49.564	50.036	50.036	10,182,075
2024-05-30	48.571	51.950	47.921	50.786	50.786	18,180,323
2024-05-29	47.457	49.964	47.457	49.221	49.221	13,649,860
2024-05-28	47.857	49.643	47.450	47.857	47.857	14,146,783
2024-05-27	44.093	47.357	43.814	47.343	47.343	13,000,260
2024-05-24	45.757	46.000	44.000	44.036	44.036	8,565,263
2024-05-23	47.857	48.071	46.143	46.179	46.179	5,366,620
2024-05-22	47.700	48.571	46.779	47.493	47.493	7,439,997
2024-05-21	47.150	47.807	46.571	47.357	47.357	7,473,760
2024-05-20	46.579	47.729	45.879	47.171	47.171	9,859,484
2024-05-17	46.429	46.864	44.743	46.793	46.793	13,075,860
2024-05-16	48.286	48.643	47.179	47.357	47.357	7,901,320
2024-05-15	47.500	49.143	46.429	47.293	47.293	9,685,065
2024-05-14	48.907	50.529	47.357	47.543	47.543	9,436,980
2024-05-13	48.429	49.414	47.921	48.043	48.043	7,620,912
2024-05-10	51.343	51.529	47.700	49.221	49.221	12,725,561
2024-05-09	52.500	53.586	51.514	51.786	51.786	9,513,319
2024-05-08	53.579	53.993	51.550	52.364	52.364	11,388,928
2024-05-07	52.143	55.357	51.707	53.864	53.864	21,014,261
2024-05-06	48.786	50.607	48.079	50.321	50.321	16,165,875

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.5300 CNY
2022-05-30	0.3300 CNY
2021-06-22	0.6500 CNY
2020-06-15	0.5600 CNY
2019-05-29	0.3100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.