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
2025-01-22	43.579	44.857	43.571	43.879	43.879	12,168,269
2025-01-21	43.571	44.286	42.600	44.100	44.100	15,514,025
2025-01-20	42.579	43.836	42.271	43.229	43.229	15,495,068
2025-01-17	41.786	42.850	41.057	42.164	42.164	15,499,031
2025-01-16	41.571	42.407	41.257	41.921	41.921	15,436,713
2025-01-15	43.071	43.114	40.993	41.057	41.057	16,726,026
2025-01-14	42.086	43.486	41.286	43.114	43.114	15,571,001
2025-01-13	43.571	44.129	41.436	41.929	41.929	18,119,224
2025-01-10	40.571	44.807	40.021	44.807	44.807	22,330,877
2025-01-09	41.300	41.900	40.000	40.736	40.736	18,882,572
2025-01-08	46.429	46.429	42.093	42.093	42.093	17,441,541
2025-01-07	45.714	46.864	45.643	46.771	46.771	5,635,982
2025-01-06	46.857	47.350	45.336	45.871	45.871	6,894,580
2025-01-03	49.286	49.407	46.786	47.007	47.007	7,146,790
2025-01-02	49.271	51.179	48.471	49.000	49.000	7,259,980
2024-12-31	51.607	51.914	49.400	49.400	49.400	8,400,879
2024-12-30	51.157	52.771	50.714	51.607	51.607	7,997,603
2024-12-27	53.143	53.150	51.129	51.164	51.164	11,133,493
2024-12-26	50.421	53.129	50.357	52.879	52.879	14,439,037
2024-12-25	52.143	52.343	50.114	50.479	50.479	8,012,524
2024-12-24	50.357	52.679	50.357	52.357	52.357	9,660,358
2024-12-23	51.293	52.471	50.500	50.657	50.657	7,327,460
2024-12-20	50.000	52.257	49.921	51.279	51.279	8,712,282
2024-12-19	48.557	51.071	48.279	50.379	50.379	8,221,777
2024-12-18	49.864	50.200	48.857	49.000	49.000	7,097,017
2024-12-17	51.243	51.700	49.536	49.857	49.857	7,720,202
2024-12-16	50.743	51.950	49.286	51.279	51.279	10,551,378
2024-12-13	52.714	52.714	50.321	50.757	50.757	10,340,405
2024-12-12	52.571	53.343	52.007	52.757	52.757	6,904,336
2024-12-11	52.143	53.564	51.929	52.736	52.736	7,298,060
2024-12-10	52.914	53.571	51.800	52.179	52.179	10,846,337
2024-12-09	51.857	52.814	51.250	51.700	51.700	7,117,373
2024-12-06	53.014	53.014	51.643	52.293	52.293	8,747,180
2024-12-05	52.871	54.000	52.064	52.507	52.507	8,961,978
2024-12-04	55.864	56.500	53.429	53.479	53.479	10,602,502
2024-12-03	58.300	58.343	55.221	55.707	55.707	10,713,376
2024-12-02	55.500	57.407	55.307	56.600	56.600	11,312,544
2024-11-29	55.643	56.771	53.714	55.500	55.500	13,395,488
2024-11-28	57.707	59.186	55.550	56.114	56.114	11,861,206
2024-11-27	57.007	58.500	54.914	57.286	57.286	12,732,960
2024-11-26	55.443	59.200	53.571	57.571	57.571	14,556,777
2024-11-25	55.000	57.357	54.143	55.543	55.543	13,958,662
2024-11-22	54.179	56.643	53.429	53.450	53.450	10,897,839
2024-11-21	53.571	55.786	52.871	54.343	54.343	11,132,277
2024-11-20	54.514	55.321	53.207	53.714	53.714	10,421,951
2024-11-19	53.250	54.771	53.143	54.514	54.514	9,535,264
2024-11-18	57.857	57.864	52.614	53.014	53.014	14,485,517
2024-11-15	58.357	59.486	57.100	57.607	57.607	12,012,145
2024-11-14	61.086	61.214	57.857	58.114	58.114	11,270,208
2024-11-13	62.071	63.057	59.143	60.564	60.564	17,593,063
2024-11-12	64.286	65.000	61.429	62.471	62.471	31,887,259
2024-11-11	57.986	61.779	57.221	61.779	61.779	17,107,120
2024-11-08	51.571	56.164	51.571	56.164	56.164	16,426,979
2024-11-07	49.993	51.421	49.436	51.057	51.057	12,301,326
2024-11-06	50.714	51.071	48.957	49.893	49.893	12,611,636
2024-11-05	49.686	50.914	48.486	50.714	50.714	12,939,798
2024-11-04	47.850	50.564	47.850	49.786	49.786	10,295,975
2024-11-01	50.071	52.164	48.143	48.364	48.364	13,539,194
2024-10-31	54.286	54.429	49.657	50.707	50.707	19,568,701
2024-10-30	51.357	52.143	50.321	51.893	51.893	10,392,478

← NewerPage 8 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.