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
2023-11-01	38.236	40.343	38.064	38.686	38.686	14,002,935
2023-10-31	39.757	39.757	37.929	38.643	38.643	19,435,148
2023-10-30	32.821	36.143	32.321	36.143	36.143	8,601,761
2023-10-27	32.893	33.114	31.900	32.857	32.857	3,108,823
2023-10-26	31.786	33.500	31.786	32.893	32.893	4,762,235
2023-10-25	31.821	32.143	31.429	32.029	32.029	1,636,731
2023-10-24	32.036	32.214	31.479	31.750	31.750	1,444,903
2023-10-23	32.236	32.236	31.364	31.771	31.771	1,914,537
2023-10-20	31.857	32.343	31.579	32.236	32.236	1,835,964
2023-10-19	32.393	32.500	31.436	32.079	32.079	2,214,667
2023-10-18	32.429	32.586	31.250	32.586	32.586	3,918,398
2023-10-17	32.636	32.721	32.150	32.221	32.221	2,106,883
2023-10-16	32.707	32.936	32.357	32.664	32.664	2,081,640
2023-10-13	32.643	32.907	32.236	32.643	32.643	1,871,520
2023-10-12	33.050	33.343	31.429	32.793	32.793	4,788,840
2023-10-11	33.650	34.036	32.843	33.036	33.036	4,591,984
2023-10-10	33.286	34.479	33.286	33.629	33.629	2,614,427
2023-10-09	33.393	33.929	32.964	33.514	33.514	1,993,633
2023-09-28	33.107	33.879	32.786	33.650	33.650	3,112,043
2023-09-27	32.857	33.200	32.357	33.114	33.114	3,162,929
2023-09-26	32.479	32.929	31.579	32.607	32.607	3,736,786
2023-09-25	32.529	32.836	31.786	32.214	32.214	4,786,999
2023-09-22	32.643	33.529	32.507	33.029	33.029	4,869,125
2023-09-21	31.714	33.214	31.450	32.929	32.929	6,021,699
2023-09-20	31.143	31.929	30.721	31.714	31.714	2,558,066
2023-09-19	31.879	32.214	31.143	31.214	31.214	2,785,811
2023-09-18	31.600	31.893	30.471	31.614	31.614	3,889,330
2023-09-15	30.271	32.286	29.729	31.607	31.607	7,127,243
2023-09-14	31.436	31.643	29.964	30.271	30.271	4,453,454
2023-09-13	31.650	32.571	31.071	31.786	31.786	5,700,476
2023-09-12	32.000	33.021	31.243	32.050	32.050	9,079,929
2023-09-11	30.700	30.771	29.857	30.386	30.386	3,449,180
2023-09-08	28.714	31.200	28.714	30.643	30.643	5,947,086
2023-09-07	30.000	30.000	28.714	28.714	28.714	3,915,762
2023-09-06	29.000	30.671	29.000	30.393	30.393	3,998,625
2023-09-05	29.393	29.986	28.936	29.014	29.014	2,834,911
2023-09-04	30.514	30.636	29.150	29.414	29.414	4,334,975
2023-09-01	30.607	30.979	30.136	30.293	30.293	2,413,870
2023-08-31	30.714	31.350	30.714	30.793	30.793	1,802,696
2023-08-30	30.914	31.607	30.514	31.171	31.171	4,211,533
2023-08-29	30.357	31.271	30.014	30.814	30.814	5,084,133
2023-08-28	32.221	32.221	29.614	30.371	30.371	5,600,294
2023-08-25	31.286	31.293	29.500	30.421	30.421	6,481,176
2023-08-24	30.929	31.843	30.850	31.071	31.071	4,855,803
2023-08-23	32.179	32.186	30.786	30.857	30.857	4,408,479
2023-08-22	31.879	32.164	31.071	31.693	31.693	7,365,415
2023-08-21	32.086	32.621	31.436	32.164	32.164	9,014,161
2023-08-18	30.529	32.764	30.143	32.214	32.214	14,292,719
2023-08-17	28.621	30.136	28.314	29.964	29.964	9,264,318
2023-08-16	28.236	28.793	27.643	28.679	28.679	7,114,881
2023-08-15	28.979	29.571	27.929	28.071	28.071	6,389,475
2023-08-14	28.429	29.279	27.757	28.829	28.829	7,558,209
2023-08-11	28.986	29.129	28.479	28.779	28.779	6,327,360
2023-08-10	28.550	29.157	28.286	29.000	29.000	9,421,041
2023-08-09	28.414	28.971	28.071	28.250	28.250	9,240,691
2023-08-08	27.943	28.743	27.721	28.450	28.450	13,817,953
2023-08-07	26.379	28.107	26.379	28.107	28.107	11,811,745
2023-08-04	25.964	26.036	24.929	25.550	25.550	7,424,193
2023-08-03	25.393	26.014	24.821	25.871	25.871	7,909,004
2023-08-02	23.879	25.850	23.721	25.493	25.493	12,362,306

← NewerPage 13 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.