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
2025-10-24	44.710	46.480	44.650	45.890	45.890	14,846,734
2025-10-23	44.440	44.450	42.830	43.940	43.940	8,653,400
2025-10-22	44.800	45.440	43.770	44.610	44.610	9,582,253
2025-10-21	44.800	45.860	44.500	45.300	45.300	13,127,199
2025-10-20	44.000	45.720	43.680	44.330	44.330	12,353,739
2025-10-17	46.190	46.650	43.000	43.680	43.680	18,727,420
2025-10-16	45.540	48.870	45.300	46.650	46.650	22,392,898
2025-10-15	45.000	45.550	44.280	45.530	45.530	13,003,686
2025-10-14	49.990	51.490	45.150	45.310	45.310	24,349,948
2025-10-13	48.560	49.850	47.520	48.900	48.900	24,108,606
2025-10-10	52.080	54.500	51.070	51.130	51.130	35,317,087
2025-10-09	49.500	52.140	49.500	52.140	52.140	26,228,449
2025-09-30	48.950	49.950	47.250	47.400	47.400	21,218,521
2025-09-29	48.070	49.280	47.700	48.190	48.190	15,128,754
2025-09-26	49.600	50.930	48.010	48.070	48.070	19,606,653
2025-09-25	50.020	52.080	49.300	49.310	49.310	30,158,929
2025-09-24	49.500	53.200	48.530	51.230	51.230	37,029,347
2025-09-23	45.900	49.000	45.820	48.530	48.530	34,186,775
2025-09-22	44.990	45.850	44.000	45.390	45.390	17,212,576
2025-09-19	46.310	47.210	44.600	44.660	44.660	25,270,287
2025-09-18	43.990	45.680	43.660	44.900	44.900	23,414,151
2025-09-17	44.170	44.970	43.800	44.270	44.270	13,699,825
2025-09-16	44.810	45.280	43.800	44.300	44.300	16,995,583
2025-09-15	44.360	45.610	43.760	44.990	44.990	25,902,636
2025-09-12	42.290	45.180	41.660	44.000	44.000	30,655,057
2025-09-11	41.380	42.560	40.560	41.920	41.920	11,445,478
2025-09-10	42.400	42.690	40.900	41.320	41.320	13,062,918
2025-09-09	43.300	43.500	42.050	42.350	42.350	14,415,771
2025-09-08	41.080	43.930	40.660	43.500	43.500	20,082,073
2025-09-05	39.780	41.880	39.110	41.360	41.360	16,614,633
2025-09-04	43.100	43.340	39.040	39.780	39.780	24,413,880
2025-09-03	40.850	44.590	40.440	43.380	43.380	29,419,669
2025-09-02	42.200	42.600	40.020	40.860	40.860	13,939,138
2025-09-01	40.550	42.720	40.080	42.550	42.550	20,716,980
2025-08-29	40.780	40.780	39.610	40.090	40.090	9,563,698
2025-08-28	40.000	40.980	39.080	40.920	40.920	11,711,315
2025-08-27	42.170	42.390	40.400	40.400	40.400	13,364,141
2025-08-26	40.880	42.880	40.670	41.990	41.990	14,952,439
2025-08-25	41.600	41.800	40.620	41.050	41.050	11,716,276
2025-08-22	41.060	41.700	40.840	41.210	41.210	10,167,929
2025-08-21	41.530	41.980	40.700	41.030	41.030	10,365,748
2025-08-20	42.000	42.000	40.490	41.580	41.580	11,077,900
2025-08-19	42.020	42.750	41.180	41.910	41.910	13,223,830
2025-08-18	43.000	43.280	41.740	42.740	42.740	17,132,368
2025-08-15	41.860	44.000	41.360	42.780	42.780	20,135,171
2025-08-14	42.190	43.230	41.250	41.250	41.250	19,194,282
2025-08-13	41.510	42.610	41.060	42.220	42.220	20,462,564
2025-08-12	41.000	41.190	40.290	40.910	40.910	13,058,740
2025-08-11	38.630	41.220	38.580	40.510	40.510	18,756,173
2025-08-08	40.010	40.200	38.720	38.800	38.800	16,741,645
2025-08-07	40.000	41.990	40.000	40.580	40.580	22,732,811
2025-08-06	40.000	40.090	39.310	39.390	39.390	15,317,438
2025-08-05	41.000	41.000	39.400	40.290	40.290	25,394,792
2025-08-04	37.100	41.680	37.100	41.120	41.120	43,587,946
2025-08-01	34.600	38.150	34.340	37.890	37.890	39,891,051
2025-07-31	34.150	36.120	34.150	34.680	34.680	16,706,029
2025-07-30	34.600	35.270	34.010	34.340	34.340	10,593,482
2025-07-29	35.000	35.100	34.310	34.660	34.660	9,425,649
2025-07-28	34.350	35.510	33.900	35.100	35.100	13,768,766
2025-07-25	34.120	35.000	34.020	34.230	34.230	9,960,441

← NewerPage 5 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.