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
2024-01-25	45.143	48.929	44.757	48.407	48.407	10,403,268
2024-01-24	46.400	46.400	43.550	45.193	45.193	7,173,282
2024-01-23	45.450	46.529	44.286	45.964	45.964	6,569,549
2024-01-22	47.857	49.771	44.821	45.286	45.286	10,635,972
2024-01-19	47.714	49.957	47.343	47.343	47.343	8,592,780
2024-01-18	46.400	47.857	45.643	47.614	47.614	6,839,212
2024-01-17	47.136	48.714	46.471	46.814	46.814	5,146,593
2024-01-16	46.836	47.636	46.150	47.350	47.350	4,618,192
2024-01-15	45.514	48.043	45.393	46.486	46.486	5,705,890
2024-01-12	46.171	46.257	45.600	45.900	45.900	1,960,840
2024-01-11	45.536	46.693	45.536	46.214	46.214	3,747,240
2024-01-10	45.893	46.429	45.386	45.529	45.529	3,580,360
2024-01-09	46.286	47.271	45.771	46.071	46.071	3,914,827
2024-01-08	47.257	47.350	45.757	45.921	45.921	5,028,177
2024-01-05	47.786	47.971	46.929	47.236	47.236	4,711,784
2024-01-04	48.543	48.607	47.764	47.793	47.793	3,390,717
2024-01-03	49.900	49.900	47.857	48.300	48.300	6,162,826
2024-01-02	51.621	51.929	50.093	50.143	50.143	4,927,627
2023-12-29	49.871	52.036	49.871	51.829	51.829	6,593,587
2023-12-28	52.850	53.171	50.000	50.171	50.171	8,931,752
2023-12-27	51.029	53.893	50.700	52.907	52.907	7,629,977
2023-12-26	51.107	51.571	49.543	50.621	50.621	3,546,536
2023-12-25	51.421	51.507	50.471	51.257	51.257	2,633,877
2023-12-22	52.693	53.307	50.621	51.200	51.200	4,859,255
2023-12-21	51.650	52.500	50.321	52.050	52.050	5,724,051
2023-12-20	52.786	52.993	51.500	51.843	51.843	3,285,016
2023-12-19	51.350	53.929	51.193	52.521	52.521	6,942,412
2023-12-18	52.364	52.614	50.929	50.929	50.929	4,272,465
2023-12-15	52.857	53.536	52.093	52.364	52.364	4,542,840
2023-12-14	54.064	54.421	52.714	52.857	52.857	5,539,872
2023-12-13	54.129	54.636	53.336	53.814	53.814	3,666,909
2023-12-12	54.579	55.700	53.643	54.300	54.300	5,870,841
2023-12-11	52.857	55.250	51.857	54.129	54.129	9,188,697
2023-12-08	52.879	55.214	52.550	53.814	53.814	10,866,076
2023-12-07	52.771	53.529	51.714	52.836	52.836	6,005,960
2023-12-06	52.714	53.343	51.914	52.679	52.679	5,990,440
2023-12-05	54.514	55.357	52.771	52.857	52.857	6,441,699
2023-12-04	54.643	56.857	53.829	54.679	54.679	6,366,640
2023-12-01	55.357	55.643	53.507	54.864	54.864	7,231,649
2023-11-30	55.464	55.643	53.114	54.943	54.943	9,724,317
2023-11-29	55.007	56.643	55.007	55.786	55.786	8,505,312
2023-11-28	57.357	59.271	55.000	55.286	55.286	11,171,640
2023-11-27	55.750	58.214	54.500	57.007	57.007	11,470,859
2023-11-24	56.636	59.836	56.636	58.536	58.536	13,599,854
2023-11-23	53.721	57.714	53.429	55.757	55.757	13,931,118
2023-11-22	53.929	55.629	52.143	53.671	53.671	13,953,231
2023-11-21	55.357	56.071	53.571	54.129	54.129	14,209,568
2023-11-20	57.143	57.771	54.300	56.143	56.143	16,420,111
2023-11-17	50.871	56.643	50.871	56.643	56.643	20,966,304
2023-11-16	50.207	52.536	49.364	51.493	51.493	14,156,542
2023-11-15	45.357	49.786	45.071	49.786	49.786	16,334,819
2023-11-14	44.457	46.786	44.457	45.257	45.257	10,059,963
2023-11-13	47.857	48.214	43.557	44.250	44.250	16,038,407
2023-11-10	43.564	47.921	43.564	45.679	45.679	12,794,699
2023-11-09	43.436	45.143	43.114	43.564	43.564	7,572,980
2023-11-08	42.779	43.586	42.143	43.007	43.007	5,523,607
2023-11-07	40.843	43.071	40.714	42.636	42.636	8,647,858
2023-11-06	39.214	41.421	39.164	41.250	41.250	7,775,524
2023-11-03	38.814	39.414	38.343	38.929	38.929	5,075,378
2023-11-02	39.014	39.264	38.221	38.364	38.364	6,558,776

← NewerPage 12 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.