Hangzhou Seck Intelligent Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.330	12.660	12.100	12.160	12.160	1,987,640
2026-07-21	12.690	12.690	11.590	12.460	12.460	3,511,866
2026-07-20	13.150	13.480	12.380	12.580	12.580	3,097,680
2026-07-17	13.610	13.750	12.850	13.030	13.030	2,252,861
2026-07-16	13.400	13.940	13.330	13.620	13.620	1,888,860
2026-07-15	13.420	13.840	13.380	13.520	13.520	1,678,300
2026-07-14	13.380	13.600	13.110	13.550	13.550	1,649,460
2026-07-13	13.920	13.980	13.250	13.380	13.380	2,057,360
2026-07-10	14.040	14.420	13.910	14.070	14.070	1,891,340
2026-07-09	14.170	14.360	13.700	14.130	14.130	1,656,573
2026-07-08	14.390	14.390	13.980	14.170	14.170	1,817,220
2026-07-07	14.870	14.870	14.200	14.270	14.270	1,573,512
2026-07-06	15.080	15.190	14.630	14.730	14.730	2,219,047
2026-07-03	14.430	15.170	14.240	15.040	15.040	3,033,626
2026-07-02	14.420	14.630	14.200	14.380	14.380	2,795,920
2026-07-01	14.700	14.700	13.860	14.370	14.370	3,048,680
2026-06-30	13.830	14.170	13.530	13.930	13.930	2,827,644
2026-06-29	14.590	14.590	13.580	13.830	13.830	5,153,291
2026-06-26	14.770	14.950	14.440	14.510	14.510	2,116,764
2026-06-25	15.150	15.340	14.810	14.840	14.840	2,454,910
2026-06-24	15.600	15.600	14.980	15.220	15.220	2,657,040
2026-06-23	15.150	15.740	15.150	15.600	15.600	3,120,357
2026-06-22	15.330	15.400	14.670	15.300	15.300	3,781,466
2026-06-18	15.900	15.900	15.070	15.150	15.150	3,976,010
2026-06-17	16.000	16.000	15.600	15.700	15.700	3,249,456
2026-06-16	16.400	16.400	15.460	16.160	16.160	4,959,026
2026-06-15	16.000	16.360	15.820	16.160	16.160	2,925,120
2026-06-12	16.450	16.480	15.720	15.740	15.740	2,947,595
2026-06-11	16.300	16.300	15.730	15.820	15.820	4,243,654
2026-06-10	16.910	16.910	16.180	16.400	16.400	6,120,150
2026-06-09	18.000	18.060	16.910	17.240	17.240	7,705,112
2026-06-08	18.950	19.320	17.510	17.850	17.850	10,565,312
2026-06-05	22.240	22.240	19.750	19.980	19.980	18,764,942
2026-06-04	22.380	22.380	21.430	22.380	22.380	12,458,661
2026-06-03	20.040	20.480	18.450	18.650	18.650	3,632,360
2026-06-02	19.470	19.830	18.030	19.400	19.400	6,418,631
2026-06-01	17.230	19.860	17.230	19.450	19.450	5,997,601
2026-05-29	18.330	18.660	17.180	17.390	17.390	2,274,200
2026-05-28	18.290	18.650	17.830	18.240	18.240	2,309,085
2026-05-27	19.000	19.000	18.010	18.300	18.300	2,306,266
2026-05-26	19.864	19.864	18.493	18.707	18.657	3,062,220
2026-05-25	20.050	20.393	19.386	19.507	19.455	2,629,747
2026-05-22	27.540	28.100	27.020	27.800	19.804	2,874,295
2026-05-21	28.280	28.660	27.190	27.240	19.405	3,125,399
2026-05-20	28.020	28.320	27.600	28.280	20.146	2,255,353
2026-05-19	28.230	29.150	27.940	28.340	20.189	2,870,928
2026-05-18	27.670	28.440	27.360	28.250	20.125	3,303,066
2026-05-15	27.590	28.200	27.090	27.800	19.804	3,880,626
2026-05-14	28.310	29.490	27.510	27.640	19.690	6,082,711
2026-05-13	26.240	27.800	26.000	27.430	19.541	4,433,585
2026-05-12	27.010	27.260	26.000	26.250	18.700	2,473,856
2026-05-11	26.740	27.190	26.400	27.000	19.234	3,248,877
2026-05-08	26.800	26.800	26.130	26.490	18.871	1,618,898
2026-05-07	26.540	26.790	26.300	26.460	18.850	1,481,026
2026-05-06	26.770	26.900	26.000	26.390	18.800	2,337,692
2026-04-30	25.870	26.770	25.800	26.540	18.906	2,050,253
2026-04-29	25.410	26.270	25.410	25.970	18.500	2,449,860
2026-04-28	26.240	26.240	25.200	25.740	18.337	3,009,994
2026-04-27	26.640	27.020	26.110	26.370	18.785	2,635,866
2026-04-24	26.470	26.960	26.200	26.590	18.942	2,667,614

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0500 CNY
2025-06-17	0.3000 CNY
2024-11-04	0.3000 CNY
2024-05-23	0.5920 CNY
2023-05-30	0.6000 CNY
2022-06-01	0.7000 CNY
2021-06-01	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.