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
2025-07-24	33.750	34.460	33.550	34.100	34.100	12,267,520
2025-07-23	33.190	34.100	32.850	33.460	33.460	10,001,948
2025-07-22	33.280	33.520	33.040	33.210	33.210	5,538,263
2025-07-21	33.500	33.760	33.170	33.370	33.370	5,288,675
2025-07-18	34.020	34.160	33.300	33.510	33.510	6,866,370
2025-07-17	33.360	34.090	33.090	33.850	33.850	9,889,095
2025-07-16	32.660	33.980	32.500	33.490	33.490	12,397,400
2025-07-15	32.720	32.870	32.330	32.660	32.660	5,050,289
2025-07-14	32.880	33.130	32.730	32.750	32.750	4,023,450
2025-07-11	33.050	33.170	32.600	32.910	32.910	6,392,750
2025-07-10	33.120	33.400	32.890	33.040	33.040	4,702,914
2025-07-09	33.610	33.800	33.130	33.200	33.200	7,792,974
2025-07-08	32.700	34.150	32.560	33.410	33.410	10,986,140
2025-07-07	32.800	32.990	32.300	32.400	32.400	4,397,620
2025-07-04	33.560	33.560	32.800	32.800	32.800	6,537,640
2025-07-03	32.880	33.970	32.710	33.560	33.560	8,413,534
2025-07-02	33.980	34.220	32.760	32.880	32.880	8,022,214
2025-07-01	34.150	34.690	33.700	33.940	33.940	9,091,420
2025-06-30	33.600	35.190	33.520	33.940	33.940	11,203,535
2025-06-27	33.600	33.770	33.080	33.100	33.100	8,832,037
2025-06-26	34.000	34.700	33.350	33.380	33.380	11,642,960
2025-06-25	33.800	33.980	33.220	33.920	33.920	12,238,093
2025-06-24	32.880	33.870	32.750	33.750	33.750	15,010,150
2025-06-23	31.000	33.300	30.780	32.620	32.620	13,557,993
2025-06-20	31.300	32.090	31.260	31.410	31.410	6,803,075
2025-06-19	31.200	32.090	31.120	31.370	31.370	8,669,792
2025-06-18	30.660	31.880	30.320	31.490	31.490	10,327,306
2025-06-17	30.510	31.460	30.070	30.680	30.680	8,483,879
2025-06-16	30.150	30.880	30.000	30.270	30.270	4,807,506
2025-06-13	31.220	31.450	30.230	30.260	30.260	6,953,300
2025-06-12	31.580	31.970	31.180	31.440	31.440	5,904,941
2025-06-11	31.571	32.521	31.214	31.986	31.986	10,756,446
2025-06-10	31.636	31.679	30.914	31.471	31.471	6,205,256
2025-06-09	31.421	31.729	31.364	31.686	31.686	5,991,130
2025-06-06	31.750	32.136	31.257	31.336	31.336	9,281,900
2025-06-05	31.507	32.093	31.036	31.700	31.700	16,655,814
2025-06-04	29.221	32.164	29.157	31.907	31.907	21,569,546
2025-06-03	29.150	29.507	29.021	29.243	29.243	4,135,320
2025-05-30	29.893	29.893	29.364	29.471	29.471	3,977,960
2025-05-29	29.629	30.143	29.571	30.021	30.021	6,282,094
2025-05-28	29.286	29.957	29.071	29.264	29.264	4,715,620
2025-05-27	30.000	30.029	29.179	29.286	29.286	5,136,880
2025-05-26	29.914	30.057	29.586	29.929	29.929	4,390,380
2025-05-23	30.750	30.900	30.014	30.014	30.014	5,146,960
2025-05-22	31.057	31.321	30.664	30.750	30.750	4,637,561
2025-05-21	31.643	31.700	31.136	31.150	31.150	4,557,922
2025-05-20	31.429	31.857	31.214	31.636	31.636	4,661,994
2025-05-19	31.871	31.871	30.893	31.629	31.629	5,736,494
2025-05-16	32.000	32.279	31.857	31.886	31.886	4,726,300
2025-05-15	32.507	32.607	31.993	32.021	32.021	5,578,440
2025-05-14	32.921	33.357	32.500	32.779	32.779	7,473,544
2025-05-13	34.250	34.429	33.057	33.143	33.143	12,754,904
2025-05-12	32.493	33.386	32.379	33.029	33.029	12,864,524
2025-05-09	32.650	32.714	31.350	31.571	31.571	13,743,139
2025-05-08	32.071	33.707	32.071	33.386	33.386	11,868,921
2025-05-07	32.843	33.171	31.757	32.264	32.264	8,755,945
2025-05-06	31.064	32.107	31.036	32.093	32.093	8,511,580
2025-04-30	30.471	31.064	30.057	30.843	30.843	12,935,048
2025-04-29	31.929	32.321	31.586	31.943	31.943	4,269,752
2025-04-28	32.643	32.743	31.943	31.943	31.943	4,715,772

← NewerPage 6 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.