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
2026-04-23	51.710	52.180	49.890	50.490	50.490	12,132,303
2026-04-22	50.020	51.600	50.020	51.490	51.490	13,358,505
2026-04-21	50.850	51.180	50.080	50.500	50.500	8,428,240
2026-04-20	50.770	51.380	50.050	50.820	50.820	12,242,571
2026-04-17	49.000	51.400	48.550	50.670	50.670	16,112,383
2026-04-16	49.360	50.260	49.010	49.290	49.290	10,359,922
2026-04-15	51.050	51.290	48.980	49.290	49.290	15,704,211
2026-04-14	51.320	51.980	49.850	51.050	51.050	26,854,735
2026-04-13	45.450	50.500	45.200	50.500	50.500	21,801,475
2026-04-10	46.720	47.350	45.900	45.910	45.910	13,040,218
2026-04-09	44.160	47.200	44.060	46.360	46.360	16,925,471
2026-04-08	43.480	44.650	43.260	44.590	44.590	10,477,012
2026-04-07	42.300	42.800	41.940	42.400	42.400	5,777,445
2026-04-03	42.070	42.360	41.510	41.530	41.530	4,221,140
2026-04-02	42.830	42.830	41.500	41.790	41.790	5,366,147
2026-04-01	43.010	43.220	42.600	42.830	42.830	5,107,872
2026-03-31	42.850	43.140	41.650	42.020	42.020	6,128,319
2026-03-30	42.320	43.660	42.260	43.230	43.230	5,022,529
2026-03-27	41.630	43.340	41.310	43.100	43.100	6,538,872
2026-03-26	42.800	43.260	42.080	42.490	42.490	6,881,025
2026-03-25	43.890	44.780	43.270	43.670	43.670	9,151,442
2026-03-24	41.700	43.980	40.560	43.500	43.500	15,676,873
2026-03-23	42.000	42.860	40.850	40.930	40.930	12,343,942
2026-03-20	45.900	46.100	43.380	43.380	43.380	12,078,337
2026-03-19	46.250	46.900	45.040	45.580	45.580	13,524,338
2026-03-18	46.990	47.750	46.250	47.640	47.640	13,302,827
2026-03-17	48.100	48.180	46.000	46.160	46.160	9,842,685
2026-03-16	45.000	49.080	44.020	47.840	47.840	17,958,155
2026-03-13	45.240	46.430	44.920	45.180	45.180	6,999,006
2026-03-12	46.700	47.100	45.300	45.810	45.810	8,373,700
2026-03-11	46.480	48.430	46.480	46.890	46.890	11,424,258
2026-03-10	45.990	47.290	45.990	46.710	46.710	12,620,641
2026-03-09	45.000	45.140	42.900	44.530	44.530	13,764,513
2026-03-06	45.180	47.750	45.180	46.500	46.500	10,667,570
2026-03-05	46.140	46.930	45.250	45.580	45.580	10,069,629
2026-03-04	44.510	46.570	44.510	44.930	44.930	9,613,283
2026-03-03	49.310	49.570	45.560	45.730	45.730	20,001,181
2026-03-02	49.150	50.310	49.050	49.250	49.250	13,352,645
2026-02-27	51.000	51.310	49.600	50.930	50.930	11,730,614
2026-02-26	50.500	52.920	50.190	51.930	51.930	16,177,461
2026-02-25	48.170	50.800	47.410	50.530	50.530	16,062,437
2026-02-24	48.500	49.400	48.330	48.490	48.490	10,392,070
2026-02-13	48.300	49.370	47.690	47.690	47.690	11,101,840
2026-02-12	48.400	48.990	48.160	48.510	48.510	7,740,180
2026-02-11	48.700	49.200	47.860	48.090	48.090	7,013,540
2026-02-10	48.390	49.750	48.130	48.710	48.710	10,384,742
2026-02-09	47.910	48.490	47.390	48.410	48.410	10,163,201
2026-02-06	46.760	47.760	46.510	46.790	46.790	6,936,597
2026-02-05	48.100	48.310	46.910	47.310	47.310	9,087,745
2026-02-04	49.420	49.660	48.250	48.830	48.830	8,250,788
2026-02-03	48.250	50.280	48.130	50.000	50.000	15,432,209
2026-02-02	50.000	50.600	47.080	47.170	47.170	16,383,907
2026-01-30	49.300	51.500	48.500	50.700	50.700	19,234,098
2026-01-29	51.890	52.260	49.470	49.730	49.730	16,493,568
2026-01-28	52.740	53.460	51.350	52.070	52.070	18,035,098
2026-01-27	52.350	52.880	50.570	52.560	52.560	14,810,590
2026-01-26	54.010	54.680	51.700	53.100	53.100	17,933,253
2026-01-23	54.030	55.770	53.010	53.900	53.900	22,687,657
2026-01-22	57.570	57.690	53.590	54.190	54.190	26,868,940
2026-01-21	52.000	57.500	51.450	55.840	55.840	37,737,962

← NewerPage 3 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.