Suzhou Secote Precision Electronic Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.943 | 20.950 | 19.850 | 20.214 | 19.380 | 11,651,487 |
| 2021-11-08 | 20.357 | 21.457 | 20.357 | 21.050 | 20.181 | 10,552,710 |
| 2021-11-05 | 20.143 | 21.071 | 19.829 | 20.643 | 19.791 | 13,032,773 |
| 2021-11-04 | 19.257 | 20.743 | 19.243 | 20.129 | 19.298 | 13,351,100 |
| 2021-11-03 | 20.107 | 20.371 | 19.293 | 19.514 | 18.709 | 11,598,510 |
| 2021-11-02 | 19.293 | 21.129 | 19.057 | 20.464 | 19.619 | 19,350,912 |
| 2021-11-01 | 20.000 | 20.371 | 18.886 | 19.429 | 18.626 | 24,357,459 |
| 2021-10-29 | 17.136 | 18.521 | 16.857 | 18.521 | 17.757 | 10,755,504 |
| 2021-10-28 | 15.300 | 16.836 | 14.929 | 16.836 | 16.141 | 6,632,826 |
| 2021-10-27 | 15.750 | 15.921 | 15.179 | 15.307 | 14.675 | 2,036,657 |
| 2021-10-26 | 15.786 | 15.971 | 15.571 | 15.871 | 15.216 | 1,710,520 |
| 2021-10-25 | 15.714 | 15.793 | 15.557 | 15.707 | 15.059 | 1,378,864 |
| 2021-10-22 | 15.843 | 16.064 | 15.700 | 15.900 | 15.244 | 1,395,380 |
| 2021-10-21 | 15.921 | 16.043 | 15.607 | 15.686 | 15.038 | 1,629,922 |
| 2021-10-20 | 16.071 | 16.143 | 15.871 | 15.929 | 15.271 | 1,416,595 |
| 2021-10-19 | 16.150 | 16.150 | 15.864 | 16.021 | 15.360 | 1,458,534 |
| 2021-10-18 | 15.886 | 16.364 | 15.886 | 16.150 | 15.483 | 2,344,090 |
| 2021-10-15 | 15.700 | 16.221 | 15.500 | 15.879 | 15.223 | 2,178,883 |
| 2021-10-14 | 15.400 | 15.879 | 15.393 | 15.707 | 15.059 | 1,431,648 |
← NewerPage 21 of 21 · 1,219 trading days
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.