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
2024-04-30	49.721	50.571	47.143	47.364	47.364	18,980,103
2024-04-29	51.421	51.707	49.879	51.007	51.007	13,165,086
2024-04-26	48.936	51.557	48.736	50.921	50.921	12,983,124
2024-04-25	48.071	49.736	47.864	48.507	48.507	12,545,206
2024-04-24	46.143	47.714	45.429	47.714	47.714	9,001,858
2024-04-23	46.129	46.764	44.921	45.457	45.457	5,490,748
2024-04-22	44.057	46.571	43.786	45.971	45.971	7,869,349
2024-04-19	47.507	47.729	45.929	46.521	46.521	8,052,370
2024-04-18	47.714	49.207	46.300	47.857	47.857	9,524,634
2024-04-17	48.064	49.271	47.571	48.571	48.571	10,945,726
2024-04-16	48.400	49.136	46.693	46.736	46.736	9,326,010
2024-04-15	49.279	50.429	48.000	48.571	48.571	7,800,360
2024-04-12	49.143	51.043	49.143	49.821	49.821	10,011,310
2024-04-11	47.986	49.850	47.864	48.750	48.750	7,434,338
2024-04-10	49.843	50.150	47.979	48.350	48.350	7,340,495
2024-04-09	50.550	50.686	48.636	49.593	49.593	9,729,804
2024-04-08	50.650	51.986	50.143	50.300	50.300	8,319,735
2024-04-03	51.457	52.693	50.264	51.179	51.179	9,590,184
2024-04-02	55.029	55.486	51.557	52.121	52.121	12,866,525
2024-04-01	53.964	54.850	53.650	54.500	54.500	9,281,416
2024-03-29	53.200	55.150	53.200	54.593	54.593	8,484,210
2024-03-28	50.714	55.321	50.357	54.086	54.086	22,550,236
2024-03-27	52.650	53.036	50.236	50.293	50.293	10,443,713
2024-03-26	54.536	55.150	52.279	52.643	52.643	15,998,522
2024-03-25	58.000	59.279	54.186	54.214	54.214	26,889,982
2024-03-22	60.107	63.036	59.000	59.321	59.321	23,235,088
2024-03-21	62.136	63.150	60.171	60.300	60.300	23,258,543
2024-03-20	59.893	61.793	57.714	60.164	60.164	25,877,202
2024-03-19	64.286	64.286	60.714	60.736	60.736	20,396,346
2024-03-18	61.329	65.357	61.329	64.671	64.671	19,454,950
2024-03-15	61.357	61.986	59.379	61.329	61.329	15,065,082
2024-03-14	61.429	63.900	60.000	62.293	62.293	16,236,725
2024-03-13	63.843	66.693	62.221	63.257	63.257	23,214,391
2024-03-12	61.679	63.286	60.579	61.486	61.486	18,452,854
2024-03-11	59.286	64.157	58.843	63.429	63.429	27,021,474
2024-03-08	55.714	58.321	54.650	58.321	58.321	17,165,703
2024-03-07	52.843	54.857	50.714	53.021	53.021	12,925,413
2024-03-06	51.429	52.043	49.714	51.050	51.050	8,354,953
2024-03-05	51.429	53.786	50.714	51.857	51.857	10,361,177
2024-03-04	50.000	53.529	50.000	51.714	51.714	15,842,300
2024-03-01	47.293	49.179	47.043	48.664	48.664	7,602,982
2024-02-29	44.621	47.557	44.479	47.357	47.357	7,274,358
2024-02-28	49.286	50.000	45.086	45.229	45.229	10,667,302
2024-02-27	46.493	49.364	46.343	49.279	49.279	10,338,563
2024-02-26	47.857	48.571	46.350	47.071	47.071	11,067,394
2024-02-23	45.343	46.286	44.571	45.850	45.850	5,866,294
2024-02-22	44.486	46.029	44.136	45.007	45.007	6,311,128
2024-02-21	43.629	45.650	43.421	44.493	44.493	7,213,369
2024-02-20	46.286	46.343	44.000	45.150	45.150	10,865,274
2024-02-19	45.693	47.129	43.643	47.086	47.086	12,615,492
2024-02-08	41.429	45.514	40.136	44.786	44.786	14,979,707
2024-02-07	41.629	43.586	40.593	41.379	41.379	11,570,409
2024-02-06	38.850	42.143	37.571	41.979	41.979	11,756,220
2024-02-05	40.800	41.121	38.150	38.964	38.964	9,454,513
2024-02-02	43.071	43.771	40.014	41.214	41.214	9,740,795
2024-02-01	42.786	44.686	41.871	43.293	43.293	7,428,254
2024-01-31	45.414	45.986	42.857	43.286	43.286	8,366,535
2024-01-30	45.000	46.900	44.436	45.393	45.393	12,874,871
2024-01-29	47.879	48.214	43.321	43.321	43.321	10,811,201
2024-01-26	48.257	49.443	47.393	48.136	48.136	7,101,199

← NewerPage 11 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.