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
2026-07-22	44.990	46.880	43.930	44.400	44.400	29,191,405
2026-07-21	42.480	46.050	38.000	45.860	45.860	40,307,897
2026-07-20	47.560	47.850	42.170	42.170	42.170	25,669,806
2026-07-17	52.020	52.150	46.850	46.850	46.850	26,508,875
2026-07-16	56.000	57.500	51.710	52.060	52.060	28,757,076
2026-07-15	62.500	63.280	56.890	57.450	57.450	21,698,628
2026-07-14	62.270	63.200	58.500	61.270	61.270	24,554,642
2026-07-13	64.310	67.300	61.930	62.170	62.170	27,853,297
2026-07-10	72.990	74.300	65.900	65.950	65.950	40,523,082
2026-07-09	69.200	72.300	67.000	72.090	72.090	31,434,436
2026-07-08	67.700	69.780	63.000	67.800	67.800	28,990,099
2026-07-07	67.770	69.800	66.100	68.250	68.250	20,201,931
2026-07-06	68.880	69.880	64.800	67.990	67.990	29,104,945
2026-07-03	68.140	70.500	66.620	68.050	68.050	38,844,138
2026-07-02	72.860	75.200	72.860	72.860	72.860	34,240,497
2026-07-01	86.000	88.880	79.560	80.960	80.960	53,367,691
2026-06-30	83.300	84.380	79.470	80.980	80.980	42,060,784
2026-06-29	72.780	78.740	71.170	78.740	78.740	35,784,597
2026-06-26	70.870	77.140	70.850	71.580	71.580	31,338,965
2026-06-25	71.640	72.820	69.100	72.090	72.090	25,215,025
2026-06-24	64.000	70.490	63.740	69.860	69.860	31,349,299
2026-06-23	64.350	67.220	62.400	65.290	65.290	27,867,219
2026-06-22	63.890	65.650	62.280	65.000	65.000	34,294,177
2026-06-18	65.060	65.490	61.310	62.600	62.600	38,803,593
2026-06-17	56.000	63.060	55.690	63.060	63.060	33,056,681
2026-06-16	55.420	58.200	54.280	57.330	57.330	34,269,419
2026-06-15	53.000	55.400	51.100	55.250	55.250	42,031,870
2026-06-12	53.600	56.020	50.830	50.900	50.900	48,057,852
2026-06-11	48.880	51.780	48.880	50.930	50.930	27,700,880
2026-06-10	46.700	50.200	46.350	49.560	49.560	26,380,407
2026-06-09	47.210	48.350	45.980	47.670	47.670	17,855,184
2026-06-08	46.560	48.380	45.480	46.220	46.220	19,411,281
2026-06-05	48.060	49.990	46.580	49.050	49.050	21,642,459
2026-06-04	48.000	49.850	47.610	49.300	49.300	19,026,785
2026-06-03	48.880	50.600	48.080	48.870	48.870	21,686,330
2026-06-02	49.000	49.980	47.800	48.210	48.210	16,104,751
2026-06-01	47.950	50.690	47.170	48.200	48.200	21,377,631
2026-05-29	52.577	53.069	47.908	48.600	48.060	30,814,728
2026-05-28	50.000	52.985	49.369	52.062	51.483	22,796,147
2026-05-27	52.877	53.885	50.539	50.777	50.213	23,940,156
2026-05-26	53.077	53.954	50.431	51.615	51.042	27,032,811
2026-05-25	51.685	54.346	50.754	53.608	53.012	30,910,712
2026-05-22	67.910	68.400	66.650	67.190	67.190	21,451,706
2026-05-21	71.010	72.720	66.510	67.000	67.000	30,600,743
2026-05-20	68.500	72.000	68.160	71.000	71.000	32,728,754
2026-05-19	64.000	69.990	62.430	69.760	69.760	29,917,581
2026-05-18	62.330	66.050	61.090	64.030	64.030	24,307,342
2026-05-15	61.050	63.310	59.290	61.200	61.200	24,637,494
2026-05-14	59.290	63.860	59.290	61.500	61.500	24,337,713
2026-05-13	56.500	59.950	56.500	59.280	59.280	16,848,225
2026-05-12	57.720	58.780	56.380	57.750	57.750	14,931,183
2026-05-11	56.300	58.620	56.090	57.730	57.730	20,425,436
2026-05-08	54.830	55.770	54.200	54.700	54.700	12,719,801
2026-05-07	55.490	55.980	54.700	55.950	55.950	14,834,264
2026-05-06	56.480	57.300	54.760	54.850	54.850	21,588,933
2026-04-30	53.980	55.250	53.410	53.830	53.830	16,728,604
2026-04-29	53.180	54.390	52.680	53.800	53.800	23,025,403
2026-04-28	52.500	54.670	52.500	54.670	54.670	16,157,425
2026-04-27	49.550	50.500	49.310	49.700	49.700	8,742,928
2026-04-24	50.200	50.770	49.630	49.680	49.680	8,198,322

← NewerPage 2 of 5 · 243 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.