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
2024-10-30	51.357	52.143	50.321	51.893	51.893	10,392,478
2024-10-29	49.993	53.550	49.679	51.043	51.043	15,571,570
2024-10-28	50.000	50.414	49.186	49.707	49.707	7,861,596
2024-10-25	51.786	51.857	48.729	49.979	49.979	12,234,927
2024-10-24	51.843	52.050	50.829	51.286	51.286	7,227,008
2024-10-23	52.900	53.943	52.071	52.414	52.414	9,006,481
2024-10-22	54.021	55.393	52.893	53.721	53.721	10,597,956
2024-10-21	53.429	56.129	53.236	54.357	54.357	20,337,797
2024-10-18	49.057	52.857	48.943	51.714	51.714	19,935,706
2024-10-17	49.500	50.786	48.929	49.143	49.143	12,635,851
2024-10-16	48.093	50.200	47.857	48.686	48.686	8,338,853
2024-10-15	50.000	52.029	48.643	48.743	48.743	15,319,957
2024-10-14	48.286	50.279	47.407	50.086	50.086	15,468,511
2024-10-11	48.686	48.929	46.429	47.507	47.507	10,466,744
2024-10-10	48.571	51.386	47.607	49.636	49.636	18,242,736
2024-10-09	51.050	52.029	48.214	48.257	48.257	19,190,218
2024-10-08	55.643	55.643	49.286	53.571	53.571	25,384,906
2024-09-30	49.057	51.086	46.450	50.714	50.714	24,416,837
2024-09-27	43.929	47.143	43.021	46.550	46.550	10,064,947
2024-09-26	42.143	43.500	41.429	43.414	43.414	12,916,174
2024-09-25	42.714	43.500	41.507	41.571	41.571	16,230,796
2024-09-24	38.071	41.429	37.664	41.100	41.100	16,534,224
2024-09-23	38.164	39.100	37.357	37.664	37.664	6,350,680
2024-09-20	39.057	40.200	37.936	38.493	38.493	7,854,429
2024-09-19	38.757	39.836	38.193	38.893	38.893	7,672,000
2024-09-18	39.857	40.393	37.843	38.393	38.393	12,253,374
2024-09-13	39.714	42.036	39.429	40.607	40.607	13,428,213
2024-09-12	40.964	41.071	39.293	39.321	39.321	5,757,220
2024-09-11	39.607	40.571	39.279	40.000	40.000	4,106,060
2024-09-10	41.243	41.486	39.014	40.093	40.093	9,871,295
2024-09-09	39.657	41.929	39.364	41.164	41.164	10,066,015
2024-09-06	41.507	41.607	39.807	39.914	39.914	8,105,160
2024-09-05	42.286	42.693	41.307	41.471	41.471	5,578,762
2024-09-04	42.143	42.836	41.593	42.293	42.293	5,909,677
2024-09-03	42.929	43.971	42.071	43.107	43.107	6,788,502
2024-09-02	45.214	45.214	42.893	42.936	42.936	9,229,214
2024-08-30	42.771	45.986	42.643	45.257	45.257	15,860,441
2024-08-29	40.000	43.657	39.629	42.879	42.879	10,815,966
2024-08-28	41.079	41.393	40.043	40.193	40.193	5,569,649
2024-08-27	43.071	43.286	40.786	41.064	41.064	9,852,760
2024-08-26	42.607	44.493	42.379	43.429	43.429	12,779,342
2024-08-23	39.643	43.200	39.079	42.800	42.800	12,457,520
2024-08-22	40.350	40.621	39.293	39.993	39.993	4,982,077
2024-08-21	39.671	41.071	39.193	40.350	40.350	7,555,182
2024-08-20	41.321	41.429	39.414	39.700	39.700	6,491,014
2024-08-19	40.707	42.093	39.857	41.000	41.000	8,837,794
2024-08-16	40.150	41.457	39.764	40.164	40.164	9,685,235
2024-08-15	39.943	40.829	39.579	39.750	39.750	5,574,496
2024-08-14	40.357	40.557	39.293	39.943	39.943	5,831,491
2024-08-13	41.650	42.107	39.643	40.236	40.236	11,331,581
2024-08-12	42.671	42.671	41.357	41.629	41.629	4,911,151
2024-08-09	42.921	43.271	42.321	42.436	42.436	4,797,689
2024-08-08	41.786	42.843	41.350	42.207	42.207	6,633,909
2024-08-07	43.000	43.629	42.414	42.486	42.486	5,056,934
2024-08-06	43.407	43.886	42.336	43.164	43.164	6,344,137
2024-08-05	44.200	45.000	42.164	42.214	42.214	9,298,445
2024-08-02	46.429	47.214	45.314	45.393	45.393	7,140,067
2024-08-01	49.214	49.643	47.436	47.850	47.850	9,738,540
2024-07-31	44.686	47.500	44.200	47.357	47.357	12,266,613
2024-07-30	44.907	45.000	43.271	44.971	44.971	6,499,780

← NewerPage 9 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.