Suzhou Sepax Technologies Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 22.150 | 22.690 | 20.850 | 22.420 | 22.420 | 13,649,267 |
| 2026-10-22 | 23.320 | 23.700 | 22.360 | 22.420 | 22.420 | 9,128,452 |
| 2026-10-21 | 25.000 | 25.500 | 23.040 | 23.170 | 23.170 | 12,086,735 |
| 2026-10-20 | 24.000 | 25.350 | 23.160 | 24.880 | 24.880 | 11,587,891 |
| 2026-10-19 | 24.780 | 25.520 | 23.850 | 24.540 | 24.540 | 10,993,519 |
| 2026-10-16 | 26.610 | 27.380 | 24.790 | 25.100 | 25.100 | 10,344,916 |
| 2026-10-15 | 26.200 | 27.150 | 25.790 | 26.090 | 26.090 | 8,621,811 |
| 2026-10-14 | 27.600 | 27.850 | 26.560 | 26.560 | 26.560 | 6,184,517 |
| 2026-10-13 | 28.200 | 28.470 | 26.800 | 27.610 | 27.610 | 10,376,572 |
| 2026-10-12 | 29.160 | 29.340 | 27.630 | 28.450 | 28.450 | 9,998,834 |
| 2026-10-09 | 29.450 | 30.000 | 27.950 | 29.060 | 29.060 | 13,562,148 |
| 2026-10-08 | 30.300 | 31.270 | 28.960 | 29.770 | 29.770 | 16,159,104 |
| 2026-09-30 | 30.010 | 30.950 | 29.520 | 30.130 | 30.130 | 17,716,603 |
| 2026-09-29 | 31.230 | 32.130 | 29.590 | 30.030 | 30.030 | 11,750,463 |
| 2026-09-28 | 32.500 | 32.820 | 31.080 | 31.230 | 31.230 | 8,704,650 |
| 2026-09-24 | 33.020 | 34.100 | 32.450 | 32.500 | 32.500 | 10,314,010 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.0700 CNY |
| 2025-09-24 | 0.0260 CNY |
| 2025-06-13 | 0.0410 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.