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
2023-05-05	37.214	37.736	35.464	35.607	35.607	12,086,379
2023-05-04	34.993	36.457	34.800	36.457	36.457	7,230,147
2023-04-28	32.536	33.721	32.321	33.143	33.143	4,089,253
2023-04-27	31.714	33.350	31.571	32.786	32.256	5,080,992
2023-04-26	32.943	33.386	31.214	31.771	31.258	4,086,710
2023-04-25	33.593	33.929	32.243	32.921	32.389	5,860,492
2023-04-24	34.514	34.857	33.571	33.886	33.338	5,405,617
2023-04-21	35.714	36.571	34.307	34.471	33.914	9,043,342
2023-04-20	34.879	37.643	34.636	36.414	35.826	10,741,452
2023-04-19	34.743	36.264	33.929	35.214	34.645	11,257,570
2023-04-18	36.786	36.786	33.164	34.364	33.809	14,194,558
2023-04-17	36.957	38.286	36.071	36.786	36.191	20,532,033
2023-04-14	31.993	34.807	31.679	34.807	34.244	10,212,860
2023-04-13	32.300	32.750	31.536	31.643	31.131	4,395,706
2023-04-12	31.457	32.714	31.407	32.286	31.764	5,962,448
2023-04-11	33.107	33.107	31.200	31.607	31.096	8,165,047
2023-04-10	32.936	34.071	32.843	33.143	32.607	6,079,511
2023-04-07	33.493	34.150	32.600	32.914	32.382	5,459,182
2023-04-06	31.929	33.936	31.000	33.071	32.537	9,405,439
2023-04-04	32.336	32.336	31.407	31.979	31.462	6,679,418
2023-04-03	33.357	33.679	31.407	32.050	31.532	11,313,736
2023-03-31	33.557	33.771	32.857	33.314	32.776	4,799,264
2023-03-30	33.564	34.486	33.107	33.429	32.888	7,698,640
2023-03-29	33.571	34.071	32.871	33.207	32.670	6,388,849
2023-03-28	33.986	34.200	32.643	33.293	32.755	8,186,848
2023-03-27	34.629	35.000	33.614	34.043	33.493	7,476,443
2023-03-24	32.393	35.343	32.143	34.643	34.083	9,670,726
2023-03-23	31.893	32.571	31.000	32.307	31.785	7,722,227
2023-03-22	30.621	32.900	30.621	31.893	31.377	12,110,043
2023-03-21	30.107	30.443	29.300	30.286	29.796	8,717,990
2023-03-20	30.714	30.714	29.214	30.157	29.670	12,006,412
2023-03-17	27.500	30.021	27.471	30.021	29.536	11,776,483
2023-03-16	27.500	28.000	27.150	27.293	26.852	3,012,416
2023-03-15	28.121	28.386	27.679	27.807	27.358	4,692,353
2023-03-14	28.571	28.686	27.643	27.936	27.484	5,858,003
2023-03-13	26.979	28.714	26.793	28.307	27.850	10,514,224
2023-03-10	28.157	29.057	27.000	27.614	27.168	7,963,478
2023-03-09	28.157	28.571	27.714	28.536	28.074	6,249,936
2023-03-08	27.900	28.386	27.786	28.107	27.653	3,308,337
2023-03-07	28.536	28.557	27.879	27.900	27.449	3,747,121
2023-03-06	27.807	28.857	27.679	28.350	27.892	5,284,585
2023-03-03	28.286	28.643	27.643	27.886	27.435	5,572,841
2023-03-02	28.571	28.707	27.857	27.929	27.477	3,257,380
2023-03-01	28.643	28.650	27.636	28.329	27.871	4,857,367
2023-02-28	28.286	28.771	27.921	28.450	27.990	2,973,740
2023-02-27	28.786	28.836	28.193	28.329	27.871	3,406,991
2023-02-24	29.300	29.643	28.429	28.786	28.320	4,748,909
2023-02-23	29.214	29.714	29.079	29.421	28.946	3,406,333
2023-02-22	29.057	30.143	29.000	29.129	28.658	2,313,829
2023-02-21	29.571	29.614	29.014	29.329	28.855	3,206,166
2023-02-20	27.936	29.686	27.779	29.264	28.791	8,347,763
2023-02-17	28.650	28.743	28.329	28.421	27.962	2,504,521
2023-02-16	29.571	29.571	28.514	28.536	28.074	4,878,580
2023-02-15	30.314	30.314	29.514	29.571	29.093	3,437,389
2023-02-14	30.000	30.314	29.636	30.150	29.663	4,084,941
2023-02-13	30.429	30.793	30.043	30.379	29.888	3,748,196
2023-02-10	30.979	30.979	29.857	30.393	29.902	3,618,706
2023-02-09	30.457	30.850	30.214	30.707	30.211	3,284,786
2023-02-08	31.100	31.429	30.414	30.500	30.007	4,244,492
2023-02-07	31.464	32.193	30.714	31.121	30.618	4,889,105

← NewerPage 15 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.