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
2022-08-04	20.257	20.786	19.929	20.064	19.740	9,218,976
2022-08-03	20.636	21.207	19.829	20.000	19.677	14,332,101
2022-08-02	20.136	21.236	19.914	20.429	20.098	15,324,356
2022-08-01	20.921	20.929	19.714	20.157	19.831	15,411,446
2022-07-29	21.043	21.607	20.207	20.929	20.590	22,344,404
2022-07-28	19.743	21.343	19.743	21.343	20.998	28,855,579
2022-07-27	18.571	19.721	18.271	19.400	19.086	14,740,154
2022-07-26	19.264	19.643	18.079	18.571	18.271	21,368,219
2022-07-25	19.321	19.893	18.679	19.200	18.890	29,782,111
2022-07-22	17.279	18.664	17.107	18.664	18.363	26,885,906
2022-07-21	16.036	17.350	15.693	16.964	16.690	25,232,317
2022-07-20	14.714	16.014	14.707	16.014	15.755	11,813,033
2022-07-19	13.993	14.700	13.943	14.557	14.322	7,226,847
2022-07-18	13.707	14.064	13.571	14.057	13.830	4,633,216
2022-07-15	13.614	13.886	13.450	13.636	13.415	3,803,240
2022-07-14	13.500	13.857	13.357	13.743	13.521	4,413,785
2022-07-13	13.479	13.629	13.407	13.514	13.296	3,772,910
2022-07-12	13.986	14.057	13.400	13.464	13.247	4,985,647
2022-07-11	14.464	14.464	13.864	13.986	13.760	6,559,904
2022-07-08	14.443	14.650	14.179	14.486	14.252	7,957,538
2022-07-07	15.507	15.807	14.343	14.693	14.455	17,769,665
2022-07-06	15.579	15.900	15.221	15.757	15.502	6,877,474
2022-07-05	16.293	16.357	15.343	15.579	15.327	13,058,661
2022-07-04	16.786	16.957	15.800	16.457	16.191	19,447,465
2022-07-01	15.221	16.779	15.221	16.779	16.507	24,980,300
2022-06-30	15.429	15.686	15.100	15.250	15.004	11,416,454
2022-06-29	14.493	16.029	14.386	15.371	15.123	22,203,937
2022-06-28	14.164	14.600	13.914	14.571	14.336	5,999,184
2022-06-27	14.457	14.736	13.929	14.164	13.935	4,834,167
2022-06-24	13.836	14.671	13.686	14.329	14.097	7,080,837
2022-06-23	13.336	13.743	13.086	13.721	13.500	4,527,040
2022-06-22	13.514	13.643	13.179	13.207	12.994	3,750,040
2022-06-21	13.686	13.864	13.450	13.721	13.500	4,127,200
2022-06-20	13.779	13.929	13.593	13.764	13.542	5,276,586
2022-06-17	13.479	13.736	13.379	13.707	13.486	3,193,400
2022-06-16	13.343	13.729	13.193	13.536	13.317	4,077,080
2022-06-15	13.307	13.557	13.157	13.214	13.001	3,590,720
2022-06-14	13.300	13.443	12.914	13.407	13.190	3,437,560
2022-06-13	13.200	13.729	13.143	13.514	13.296	3,772,720
2022-06-10	13.029	13.407	12.929	13.300	13.085	3,326,428
2022-06-09	13.464	13.464	12.943	13.093	12.881	3,310,720
2022-06-08	13.493	13.636	13.129	13.400	13.183	4,172,793
2022-06-07	13.793	13.850	13.393	13.464	13.247	5,426,680
2022-06-06	13.514	13.929	13.393	13.643	13.422	7,643,762
2022-06-02	13.614	13.857	13.221	13.543	13.324	8,278,120
2022-06-01	14.357	14.379	13.471	13.614	13.394	11,302,620
2022-05-31	12.771	13.964	12.271	13.964	13.739	4,803,120
2022-05-30	12.793	12.800	12.464	12.693	12.488	2,534,140
2022-05-27	13.007	13.257	12.786	12.921	12.388	2,808,535
2022-05-26	13.057	13.079	12.750	12.993	12.456	2,067,240
2022-05-25	12.857	13.171	12.686	13.007	12.470	2,995,020
2022-05-24	13.271	13.714	12.857	12.907	12.374	5,968,950
2022-05-23	12.821	13.264	12.707	13.243	12.696	2,858,944
2022-05-20	13.179	13.179	12.664	12.829	12.299	2,756,040
2022-05-19	12.407	12.943	12.357	12.921	12.388	2,923,340
2022-05-18	12.321	12.729	12.164	12.621	12.100	3,174,698
2022-05-17	12.236	12.357	12.014	12.321	11.813	2,419,977
2022-05-16	12.171	12.429	12.071	12.229	11.724	2,625,742
2022-05-13	12.043	12.229	11.921	12.136	11.635	1,879,122
2022-05-12	12.029	12.143	11.871	12.043	11.546	1,931,132

← NewerPage 18 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.