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
2023-08-01	24.071	24.207	23.721	23.821	23.821	4,072,740
2023-07-31	24.421	24.521	23.943	23.964	23.964	5,239,360
2023-07-28	24.221	24.464	23.943	24.314	24.314	4,110,584
2023-07-27	25.107	25.150	24.243	24.314	24.314	4,138,146
2023-07-26	25.479	25.586	25.000	25.071	25.071	4,593,864
2023-07-25	25.357	25.671	25.114	25.500	25.500	3,788,495
2023-07-24	24.764	25.714	24.614	25.236	25.236	5,142,580
2023-07-21	25.571	25.571	24.864	24.879	24.879	5,482,118
2023-07-20	25.879	26.186	25.514	25.571	25.571	4,095,067
2023-07-19	26.329	26.329	25.786	25.857	25.857	4,781,291
2023-07-18	26.300	27.307	25.857	26.329	26.329	9,131,535
2023-07-17	25.893	27.129	25.714	26.379	26.379	9,252,790
2023-07-14	25.707	26.386	25.329	26.150	26.150	13,365,415
2023-07-13	27.100	27.414	25.650	25.921	25.921	24,303,374
2023-07-12	28.479	28.479	28.471	28.471	28.471	5,206,880
2023-07-11	30.786	32.021	30.314	31.636	31.636	6,213,744
2023-07-10	31.429	31.571	30.286	30.343	30.343	4,521,575
2023-07-07	31.936	32.464	31.343	31.414	31.414	3,743,965
2023-07-06	31.879	32.950	31.879	32.250	32.250	3,791,608
2023-07-05	32.671	33.350	32.043	32.150	32.150	6,249,394
2023-07-04	31.171	33.407	31.171	33.000	33.000	8,334,851
2023-07-03	31.643	32.000	31.107	31.507	31.507	7,942,974
2023-06-30	29.829	32.143	29.736	31.786	31.786	9,271,596
2023-06-29	28.929	29.814	28.850	29.679	29.679	5,129,885
2023-06-28	28.379	29.086	27.679	28.850	28.850	4,922,958
2023-06-27	28.636	28.871	28.357	28.571	28.571	4,328,546
2023-06-26	29.650	29.907	28.186	28.679	28.679	5,666,508
2023-06-21	30.357	30.857	29.429	29.636	29.636	4,155,831
2023-06-20	30.064	30.593	29.929	30.493	30.493	5,482,743
2023-06-19	29.950	30.493	29.529	30.064	30.064	6,176,003
2023-06-16	29.293	30.843	29.293	30.214	30.214	4,401,712
2023-06-15	29.179	31.279	29.179	30.236	30.236	7,427,190
2023-06-14	29.457	29.457	28.550	28.886	28.886	4,431,828
2023-06-13	29.150	29.629	28.893	29.457	29.457	4,066,479
2023-06-12	28.429	29.979	28.214	29.250	29.250	6,749,586
2023-06-09	29.079	29.371	28.064	28.300	28.300	4,902,613
2023-06-08	29.507	29.650	28.657	29.071	29.071	4,398,634
2023-06-07	29.971	30.000	28.479	29.579	29.579	10,140,211
2023-06-06	32.471	32.857	30.057	30.057	30.057	8,413,941
2023-06-05	33.857	34.679	33.264	33.393	33.393	3,636,582
2023-06-02	34.157	34.443	33.186	33.607	33.607	2,975,669
2023-06-01	33.579	35.000	33.279	34.143	34.143	4,027,154
2023-05-31	33.679	33.929	33.000	33.671	33.671	2,322,542
2023-05-30	34.214	34.214	33.114	33.679	33.679	2,657,333
2023-05-29	34.436	34.779	33.693	34.000	34.000	3,767,979
2023-05-26	34.143	34.700	33.679	34.443	34.443	2,434,684
2023-05-25	34.636	35.129	33.521	34.136	34.136	3,696,999
2023-05-24	34.571	35.507	33.929	34.664	34.664	5,302,883
2023-05-23	35.543	35.929	35.164	35.643	35.643	3,339,443
2023-05-22	35.586	35.957	35.100	35.564	35.564	4,502,629
2023-05-19	34.814	36.343	34.293	35.479	35.479	7,273,350
2023-05-18	32.907	34.893	32.729	34.636	34.636	9,082,066
2023-05-17	32.757	33.571	31.164	32.650	32.650	14,060,727
2023-05-16	33.493	34.907	33.107	34.514	34.514	9,087,597
2023-05-15	32.443	33.564	32.236	33.171	33.171	5,375,435
2023-05-12	32.636	33.493	32.221	32.286	32.286	4,641,635
2023-05-11	33.779	34.250	32.536	32.636	32.636	4,342,444
2023-05-10	34.164	34.786	33.000	33.929	33.929	5,441,109
2023-05-09	34.857	35.214	33.714	33.771	33.771	5,290,416
2023-05-08	36.057	36.707	34.450	34.821	34.821	7,441,806

← NewerPage 14 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.