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
2026-01-20	53.490	55.000	51.070	52.400	52.400	44,396,842
2026-01-19	51.000	54.040	51.000	53.500	53.500	64,263,171
2026-01-16	45.010	49.130	45.010	49.130	49.130	34,269,918
2026-01-15	43.500	44.680	43.310	44.660	44.660	11,855,480
2026-01-14	43.940	44.850	43.040	43.790	43.790	16,116,183
2026-01-13	45.200	45.250	43.580	43.720	43.720	13,739,225
2026-01-12	44.970	45.480	44.660	45.140	45.140	15,920,159
2026-01-09	44.900	45.110	44.400	44.550	44.550	14,577,445
2026-01-08	44.990	46.150	44.580	45.210	45.210	21,061,296
2026-01-07	46.900	47.580	46.030	47.300	47.300	22,114,961
2026-01-06	44.350	47.090	44.220	45.620	45.620	18,723,287
2026-01-05	43.800	44.290	43.330	44.120	44.120	10,582,955
2025-12-31	44.500	44.500	43.200	43.320	43.320	7,517,416
2025-12-30	43.680	44.820	43.660	43.800	43.800	6,790,484
2025-12-29	44.520	44.870	43.820	43.910	43.910	8,193,278
2025-12-26	45.100	45.630	44.410	44.580	44.580	9,624,911
2025-12-25	45.780	45.880	45.060	45.300	45.300	11,902,682
2025-12-24	43.590	45.000	43.590	45.000	45.000	11,930,928
2025-12-23	43.640	44.150	43.360	43.650	43.650	10,403,800
2025-12-22	41.810	44.400	41.810	43.680	43.680	16,498,458
2025-12-19	41.770	42.490	41.550	41.790	41.790	8,510,416
2025-12-18	41.010	42.050	40.780	41.100	41.100	6,371,827
2025-12-17	40.510	41.480	40.150	41.390	41.390	6,428,881
2025-12-16	40.800	41.450	40.210	40.770	40.770	6,601,215
2025-12-15	41.510	42.100	40.840	40.860	40.860	5,249,779
2025-12-12	41.010	42.180	40.800	41.920	41.920	6,612,957
2025-12-11	42.350	42.350	41.080	41.080	41.080	6,870,594
2025-12-10	41.920	42.180	41.570	41.970	41.970	5,384,368
2025-12-09	42.840	43.160	42.060	42.070	42.070	7,439,160
2025-12-08	42.500	43.060	42.090	42.870	42.870	8,383,282
2025-12-05	42.010	42.130	41.260	41.950	41.950	5,087,992
2025-12-04	41.600	42.350	40.970	42.010	42.010	5,979,929
2025-12-03	42.130	42.320	41.400	41.620	41.620	5,165,064
2025-12-02	42.600	42.750	41.940	42.070	42.070	5,510,180
2025-12-01	42.580	43.210	42.090	42.950	42.950	6,895,496
2025-11-28	41.950	42.500	41.610	42.280	42.280	5,753,971
2025-11-27	42.010	43.230	41.990	42.050	42.050	8,725,592
2025-11-26	41.700	42.750	41.250	42.080	42.080	7,963,990
2025-11-25	42.000	42.770	41.830	41.900	41.900	9,300,450
2025-11-24	41.140	41.550	40.620	41.220	41.220	7,679,256
2025-11-21	42.900	43.660	40.810	40.990	40.990	14,734,844
2025-11-20	45.220	45.660	43.700	43.940	43.940	10,142,096
2025-11-19	46.800	47.180	44.600	44.760	44.760	16,146,912
2025-11-18	46.850	48.350	46.030	47.180	47.180	13,356,336
2025-11-17	47.100	48.800	46.640	46.850	46.850	12,709,767
2025-11-14	48.880	49.410	47.000	48.010	48.010	15,601,651
2025-11-13	50.550	51.410	49.600	49.600	49.600	20,874,452
2025-11-12	49.990	51.710	48.480	51.000	51.000	21,420,219
2025-11-11	51.990	53.530	50.370	50.700	50.700	27,976,087
2025-11-10	50.800	52.700	50.240	50.970	50.970	25,294,339
2025-11-07	47.980	50.730	47.190	50.200	50.200	23,240,549
2025-11-06	47.890	48.870	46.910	48.760	48.760	21,290,311
2025-11-05	45.650	46.790	45.320	46.170	46.170	10,142,330
2025-11-04	49.180	50.180	46.620	46.950	46.950	13,328,831
2025-11-03	47.930	48.830	45.740	48.230	48.230	16,310,125
2025-10-31	49.500	49.980	47.810	47.930	47.930	19,798,186
2025-10-30	47.780	51.810	47.780	50.580	50.580	33,225,192
2025-10-29	47.260	47.980	46.850	47.330	47.330	9,417,108
2025-10-28	47.320	48.110	46.620	47.200	47.200	12,517,553
2025-10-27	47.800	48.740	46.880	48.120	48.120	19,213,284

← NewerPage 4 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.