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
2022-05-11	11.729	12.429	11.729	12.050	11.552	3,628,129
2022-05-10	11.100	11.821	11.000	11.786	11.299	3,893,499
2022-05-09	11.171	11.421	11.007	11.243	10.779	1,475,012
2022-05-06	10.971	11.250	10.950	11.150	10.690	2,201,640
2022-05-05	11.307	11.557	11.171	11.307	10.840	3,009,161
2022-04-29	10.850	11.493	10.750	11.379	10.909	3,681,286
2022-04-28	10.914	10.914	10.536	10.750	10.306	4,711,865
2022-04-27	10.393	10.929	10.014	10.893	10.443	6,473,349
2022-04-26	11.071	11.143	10.314	10.379	9.950	6,344,133
2022-04-25	12.136	12.136	11.071	11.093	10.635	3,460,856
2022-04-22	12.500	12.693	12.086	12.164	11.662	3,153,551
2022-04-21	13.000	13.093	12.507	12.514	11.998	2,485,663
2022-04-20	13.036	13.286	12.907	13.100	12.559	2,462,012
2022-04-19	13.007	13.114	12.757	12.971	12.436	2,523,277
2022-04-18	12.093	13.000	12.093	12.907	12.374	3,069,920
2022-04-15	12.486	12.636	12.186	12.500	11.984	2,771,952
2022-04-14	12.464	12.671	12.414	12.493	11.977	2,173,463
2022-04-13	12.679	13.000	12.150	12.464	11.950	3,444,439
2022-04-12	12.829	13.021	12.457	12.729	12.203	5,286,359
2022-04-11	13.386	13.464	12.714	12.907	12.374	2,867,648
2022-04-08	14.029	14.029	13.271	13.464	12.908	3,071,943
2022-04-07	14.214	14.293	13.857	13.864	13.292	2,595,880
2022-04-06	14.221	14.464	14.036	14.271	13.682	2,658,422
2022-04-01	14.314	14.336	14.043	14.221	13.634	1,969,002
2022-03-31	14.750	14.757	14.271	14.314	13.723	2,602,180
2022-03-30	14.257	14.650	14.257	14.586	13.983	2,099,300
2022-03-29	14.579	14.700	14.143	14.243	13.655	2,520,074
2022-03-28	14.579	14.779	14.286	14.579	13.977	2,090,165
2022-03-25	14.843	15.114	14.714	14.793	14.182	2,125,968
2022-03-24	15.000	15.086	14.714	14.843	14.230	2,264,360
2022-03-23	15.057	15.257	14.986	15.121	14.497	2,930,242
2022-03-22	15.136	15.593	14.936	15.021	14.401	5,861,944
2022-03-21	15.129	15.350	14.886	15.136	14.511	2,166,430
2022-03-18	14.821	15.229	14.750	15.114	14.490	3,105,746
2022-03-17	14.679	15.436	14.679	14.936	14.319	3,825,962
2022-03-16	14.493	14.671	13.786	14.579	13.977	3,457,160
2022-03-15	15.000	15.236	14.293	14.293	13.703	2,947,497
2022-03-14	15.857	15.857	15.179	15.193	14.566	2,215,983
2022-03-11	15.521	15.864	15.143	15.836	15.182	2,527,980
2022-03-10	15.607	16.036	15.607	15.686	15.038	2,362,780
2022-03-09	15.879	16.036	14.857	15.429	14.792	3,475,073
2022-03-08	16.364	16.393	15.650	15.829	15.175	2,786,630
2022-03-07	16.650	16.743	16.107	16.236	15.565	2,886,926
2022-03-04	16.357	17.007	16.286	16.650	15.963	3,278,506
2022-03-03	16.821	16.893	16.421	16.457	15.778	2,586,780
2022-03-02	16.686	16.729	16.321	16.650	15.963	3,252,396
2022-03-01	17.436	17.436	16.379	16.643	15.956	7,258,752
2022-02-28	17.679	17.829	17.400	17.614	16.887	2,094,992
2022-02-25	17.821	18.129	17.614	17.643	16.914	2,163,980
2022-02-24	18.021	18.379	17.479	17.693	16.962	4,447,660
2022-02-23	17.614	18.471	17.607	18.129	17.380	3,665,480
2022-02-22	17.629	17.893	17.164	17.657	16.928	3,288,460
2022-02-21	16.964	17.829	16.857	17.714	16.983	3,788,363
2022-02-18	17.179	17.243	16.786	17.071	16.367	2,018,268
2022-02-17	16.993	17.250	16.429	17.107	16.401	3,045,344
2022-02-16	16.779	17.136	16.607	16.993	16.291	3,144,127
2022-02-15	16.286	16.764	16.193	16.571	15.887	3,464,792
2022-02-14	15.700	16.571	15.614	16.264	15.593	3,230,208
2022-02-11	16.900	16.936	16.364	16.429	15.750	2,793,597
2022-02-10	17.150	17.321	16.857	16.936	16.236	3,543,332

← NewerPage 19 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.