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
2025-04-25	32.364	33.129	32.321	32.664	32.664	5,733,156
2025-04-24	33.114	33.200	32.164	32.300	32.300	5,580,509
2025-04-23	32.786	34.457	32.643	33.036	33.036	10,357,244
2025-04-22	32.471	32.471	31.914	31.914	31.914	5,336,660
2025-04-21	32.193	32.771	31.779	32.607	32.607	4,699,797
2025-04-18	32.179	32.343	31.757	32.171	32.171	4,274,057
2025-04-17	31.429	32.686	31.429	32.079	32.079	5,914,843
2025-04-16	32.986	33.357	31.507	31.864	31.864	8,478,850
2025-04-15	33.843	34.000	33.100	33.379	33.379	6,999,020
2025-04-14	35.686	35.821	33.864	33.986	33.986	13,483,260
2025-04-11	32.986	34.636	32.286	33.950	33.950	13,937,665
2025-04-10	33.571	34.064	32.786	32.986	32.986	15,334,629
2025-04-09	31.071	32.400	29.229	31.621	31.621	18,801,862
2025-04-08	33.750	34.786	32.479	32.479	32.479	13,522,849
2025-04-07	36.086	36.429	36.086	36.086	36.086	3,087,455
2025-04-03	42.864	43.479	39.429	40.093	40.093	15,473,283
2025-04-02	43.929	44.200	43.593	43.650	43.650	5,247,186
2025-04-01	43.286	45.507	42.871	44.343	44.343	9,114,504
2025-03-31	42.864	43.507	42.864	42.971	42.971	3,581,999
2025-03-28	44.064	44.429	43.429	43.450	43.450	4,093,598
2025-03-27	43.736	44.757	42.607	44.021	44.021	6,759,614
2025-03-26	43.793	44.321	43.764	43.914	43.914	3,382,411
2025-03-25	44.443	44.443	43.571	44.036	44.036	4,883,897
2025-03-24	43.836	44.643	43.571	44.457	44.457	5,830,129
2025-03-21	44.507	44.764	43.600	43.707	43.707	5,153,632
2025-03-20	45.029	45.129	44.500	44.629	44.629	4,357,920
2025-03-19	45.821	45.950	44.893	45.036	45.036	6,109,083
2025-03-18	45.571	46.329	45.436	45.771	45.771	7,625,517
2025-03-17	45.264	45.486	44.879	45.357	45.357	6,651,499
2025-03-14	44.293	45.529	43.993	45.264	45.264	8,646,538
2025-03-13	45.443	45.671	44.000	44.500	44.500	8,202,264
2025-03-12	46.143	46.286	45.500	45.536	45.536	9,184,630
2025-03-11	45.829	46.400	45.400	45.943	45.943	8,500,800
2025-03-10	46.436	46.864	45.843	46.486	46.486	8,709,040
2025-03-07	48.486	48.486	46.014	46.314	46.314	20,273,393
2025-03-06	43.629	47.707	43.629	47.707	47.707	14,712,555
2025-03-05	43.629	43.829	42.943	43.371	43.371	5,138,690
2025-03-04	42.714	43.907	42.314	43.629	43.629	7,105,372
2025-03-03	43.464	44.157	42.721	43.043	43.043	6,915,560
2025-02-28	45.629	45.807	43.314	43.586	43.586	12,011,832
2025-02-27	47.207	47.443	45.521	46.086	46.086	12,443,508
2025-02-26	46.950	47.843	46.343	47.286	47.286	13,884,173
2025-02-25	45.714	48.343	45.571	47.279	47.279	17,679,876
2025-02-24	46.429	46.857	45.307	46.314	46.314	12,160,741
2025-02-21	44.786	46.257	44.786	46.014	46.014	14,134,835
2025-02-20	44.929	45.271	44.321	44.750	44.750	9,923,870
2025-02-19	43.600	45.000	43.600	44.936	44.936	10,646,529
2025-02-18	44.764	45.643	43.407	43.893	43.893	10,345,360
2025-02-17	44.821	45.314	44.507	45.086	45.086	10,376,858
2025-02-14	45.643	46.357	44.314	44.807	44.807	14,583,231
2025-02-13	46.536	47.421	45.986	46.064	46.064	15,306,470
2025-02-12	43.921	47.350	43.793	46.457	46.457	17,400,514
2025-02-11	44.857	44.857	43.993	44.143	44.143	8,933,177
2025-02-10	44.536	45.214	43.650	44.914	44.914	12,031,614
2025-02-07	44.371	45.450	43.936	44.471	44.471	13,723,000
2025-02-06	42.107	44.364	42.000	44.257	44.257	12,608,142
2025-02-05	42.736	43.179	41.579	42.536	42.536	9,708,157
2025-01-27	43.386	43.900	42.350	42.350	42.350	7,772,241
2025-01-24	42.214	43.707	42.157	43.521	43.521	9,809,357
2025-01-23	44.479	44.857	42.629	42.707	42.707	13,355,447

← NewerPage 7 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.