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
2022-11-04	26.793	27.121	26.179	26.214	25.791	13,794,960
2022-11-03	25.714	27.629	25.436	27.214	26.774	15,969,870
2022-11-02	25.714	26.779	25.357	25.700	25.285	15,306,011
2022-11-01	25.714	26.400	25.593	26.207	25.783	12,975,414
2022-10-31	25.686	26.636	25.543	26.200	25.777	15,409,200
2022-10-28	26.414	26.843	25.557	25.707	25.292	19,704,396
2022-10-27	27.750	28.086	26.221	27.143	26.704	27,926,029
2022-10-26	26.514	28.886	25.379	28.579	28.117	31,271,378
2022-10-25	26.429	28.921	26.150	26.643	26.212	35,457,938
2022-10-24	25.714	26.957	24.750	26.957	26.521	25,652,317
2022-10-21	23.143	24.507	22.950	24.507	24.111	25,571,091
2022-10-20	20.214	23.021	19.843	22.279	21.919	45,973,827
2022-10-19	20.929	20.929	20.036	20.929	20.590	25,820,263
2022-10-18	18.129	19.464	17.757	19.029	18.721	19,810,849
2022-10-17	17.543	18.786	17.543	18.443	18.145	16,755,460
2022-10-14	16.929	17.757	16.614	17.714	17.428	23,506,270
2022-10-13	16.807	17.214	16.536	16.786	16.514	24,681,405
2022-10-12	16.521	17.600	16.436	17.600	17.316	35,755,966
2022-10-11	15.000	16.207	15.000	16.000	15.741	21,611,602
2022-10-10	14.093	15.064	13.850	14.736	14.498	11,512,900
2022-09-30	14.421	14.636	14.107	14.107	13.879	4,932,564
2022-09-29	14.707	14.814	14.329	14.521	14.287	4,648,784
2022-09-28	15.457	15.571	14.507	14.579	14.343	5,745,460
2022-09-27	14.714	15.514	14.686	15.457	15.207	7,220,500
2022-09-26	14.764	14.900	14.321	14.686	14.448	5,704,574
2022-09-23	15.500	15.657	14.571	14.664	14.427	9,188,487
2022-09-22	15.336	15.857	15.250	15.386	15.137	5,502,673
2022-09-21	15.500	15.707	15.171	15.414	15.165	4,561,060
2022-09-20	15.350	15.836	15.300	15.643	15.390	5,473,662
2022-09-19	15.707	15.921	15.136	15.293	15.046	4,424,033
2022-09-16	15.536	16.186	15.393	15.643	15.390	5,403,333
2022-09-15	16.421	16.493	15.071	15.543	15.292	8,109,080
2022-09-14	16.343	16.750	16.250	16.421	16.156	5,699,120
2022-09-13	16.707	17.229	16.536	16.800	16.528	7,843,360
2022-09-09	16.993	16.993	16.214	16.564	16.297	7,712,003
2022-09-08	18.400	18.414	16.586	16.786	16.514	18,142,600
2022-09-07	17.129	18.721	17.014	18.429	18.131	14,169,632
2022-09-06	17.164	17.557	16.929	17.300	17.020	10,736,777
2022-09-05	17.493	17.964	17.164	17.564	17.280	4,792,559
2022-09-02	17.164	17.807	16.786	17.550	17.266	7,736,275
2022-09-01	17.207	17.479	16.514	17.007	16.732	9,463,860
2022-08-31	18.264	18.393	17.143	17.179	16.901	7,689,500
2022-08-30	18.421	18.971	18.157	18.379	18.082	9,321,278
2022-08-29	17.971	18.636	17.607	18.521	18.222	6,273,936
2022-08-26	18.414	19.079	18.143	18.250	17.955	6,258,921
2022-08-25	18.786	19.107	18.271	18.507	18.208	6,762,092
2022-08-24	20.307	20.429	18.729	18.807	18.503	15,674,681
2022-08-23	21.436	21.586	20.057	20.279	19.951	22,169,144
2022-08-22	22.657	23.207	21.779	21.779	21.427	10,344,044
2022-08-19	22.964	24.200	22.414	24.200	23.809	20,347,363
2022-08-18	21.171	22.421	20.793	22.000	21.644	8,137,801
2022-08-17	21.429	21.643	20.929	21.079	20.738	5,814,027
2022-08-16	21.179	21.500	20.714	21.179	20.836	8,532,084
2022-08-15	20.786	21.693	20.686	21.186	20.843	10,335,628
2022-08-12	22.750	24.043	20.829	20.843	20.506	16,411,648
2022-08-11	22.114	22.821	21.407	22.750	22.382	12,760,867
2022-08-10	20.857	22.493	20.571	21.721	21.370	12,588,872
2022-08-09	21.071	22.050	20.714	21.021	20.682	8,278,813
2022-08-08	21.071	21.679	20.143	21.450	21.103	11,060,232
2022-08-05	20.343	21.750	19.857	21.350	21.005	14,618,291

← NewerPage 17 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.