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
2022-02-09	17.057	17.279	16.786	17.164	16.456	3,512,040
2022-02-08	17.350	17.357	16.757	17.057	16.353	2,861,460
2022-02-07	17.036	17.850	16.786	17.314	16.599	3,049,106
2022-01-28	16.986	17.221	16.714	16.750	16.058	2,339,586
2022-01-27	17.571	17.821	16.964	16.979	16.278	2,620,952
2022-01-26	17.314	17.779	17.143	17.557	16.832	2,666,020
2022-01-25	17.950	18.171	17.257	17.271	16.558	2,169,300
2022-01-24	17.907	18.243	17.857	18.129	17.380	2,016,000
2022-01-21	18.157	18.314	17.729	17.943	17.202	2,676,380
2022-01-20	19.179	19.271	18.179	18.229	17.476	3,708,604
2022-01-19	19.386	19.579	19.007	19.164	18.373	2,874,817
2022-01-18	19.529	19.864	19.114	19.293	18.496	3,392,515
2022-01-17	19.293	19.686	19.221	19.529	18.722	2,895,190
2022-01-14	19.114	19.750	18.986	19.357	18.558	3,150,575
2022-01-13	19.721	19.764	19.043	19.086	18.298	2,880,441
2022-01-12	19.357	19.757	19.357	19.643	18.832	2,550,160
2022-01-11	19.993	20.136	19.314	19.450	18.647	2,547,958
2022-01-10	19.464	20.071	19.214	19.993	19.167	2,661,596
2022-01-07	20.364	20.471	19.421	19.586	18.777	3,488,744
2022-01-06	20.264	20.464	19.864	20.379	19.537	3,726,067
2022-01-05	20.986	21.064	19.943	20.257	19.421	4,706,658
2022-01-04	21.000	21.314	20.857	21.071	20.201	4,634,487
2021-12-31	21.379	21.421	20.893	21.000	20.133	3,723,230
2021-12-30	21.357	21.500	20.757	21.229	20.352	5,135,398
2021-12-29	21.193	21.579	20.657	21.221	20.345	7,505,367
2021-12-28	21.736	21.886	21.107	21.164	20.290	6,809,581
2021-12-27	22.493	22.621	21.079	21.757	20.859	11,022,543
2021-12-24	20.221	22.264	20.221	22.264	21.345	9,127,581
2021-12-23	19.314	20.307	19.157	20.243	19.407	6,541,371
2021-12-22	19.236	19.379	18.929	19.314	18.517	2,990,769
2021-12-21	18.736	19.221	18.714	19.214	18.421	3,519,472
2021-12-20	18.971	19.164	18.529	18.679	17.907	5,480,112
2021-12-17	20.757	20.964	19.214	19.221	18.428	7,822,449
2021-12-16	19.757	21.107	19.286	20.479	19.633	8,374,695
2021-12-15	20.621	20.957	20.364	20.443	19.599	3,381,753
2021-12-14	20.471	21.107	20.157	20.757	19.900	4,490,931
2021-12-13	20.514	20.829	20.143	20.486	19.640	4,426,086
2021-12-10	20.571	20.750	20.364	20.693	19.839	3,330,705
2021-12-09	20.857	21.079	20.479	20.586	19.736	4,082,391
2021-12-08	20.357	20.957	20.179	20.693	19.839	6,518,925
2021-12-07	21.014	21.271	19.736	20.050	19.222	8,041,472
2021-12-06	21.750	21.964	20.771	20.857	19.996	9,137,569
2021-12-03	22.129	22.629	21.807	21.871	20.968	6,011,804
2021-12-02	23.186	23.343	22.143	22.200	21.283	8,002,822
2021-12-01	22.843	23.714	22.593	23.364	22.400	7,675,318
2021-11-30	22.814	23.914	22.571	22.864	21.920	11,907,604
2021-11-29	22.357	22.936	21.571	22.807	21.865	10,141,572
2021-11-26	21.621	22.771	21.471	22.457	21.530	8,876,214
2021-11-25	21.136	22.279	21.107	21.686	20.790	7,296,724
2021-11-24	21.500	21.893	21.093	21.393	20.510	6,715,123
2021-11-23	22.129	22.307	21.300	21.543	20.653	8,216,273
2021-11-22	21.607	22.357	20.800	22.129	21.215	11,613,546
2021-11-19	21.429	21.750	20.786	21.143	20.270	7,548,542
2021-11-18	21.929	22.414	21.293	21.557	20.667	8,183,072
2021-11-17	21.929	22.500	21.843	21.993	21.085	7,169,090
2021-11-16	22.050	22.807	21.943	22.336	21.413	7,499,879
2021-11-15	21.786	22.993	21.614	22.614	21.681	11,850,287
2021-11-12	21.271	22.643	21.143	21.614	20.722	14,259,781
2021-11-11	20.214	21.564	19.914	21.300	20.421	13,531,767
2021-11-10	20.000	20.579	19.886	20.164	19.332	6,751,998

← NewerPage 20 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.