Suzhou Secote Precision Electronic Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 34.810 | 35.100 | 33.660 | 34.200 | 34.200 | 12,191,229 |
| 2026-10-21 | 35.300 | 35.470 | 34.730 | 34.810 | 34.810 | 7,967,942 |
| 2026-10-20 | 33.720 | 35.230 | 33.360 | 34.890 | 34.890 | 11,756,886 |
| 2026-10-19 | 33.640 | 34.050 | 32.400 | 33.720 | 33.720 | 10,086,302 |
| 2026-10-16 | 34.820 | 34.850 | 33.500 | 33.870 | 33.870 | 10,009,480 |
| 2026-10-15 | 33.750 | 34.390 | 33.330 | 33.800 | 33.800 | 11,485,554 |
| 2026-10-14 | 36.150 | 36.520 | 35.130 | 35.160 | 35.160 | 8,142,130 |
| 2026-10-13 | 35.710 | 36.930 | 34.630 | 36.480 | 36.480 | 11,028,020 |
| 2026-10-12 | 37.360 | 37.750 | 36.210 | 36.690 | 36.690 | 10,480,614 |
| 2026-10-09 | 38.960 | 39.000 | 36.120 | 37.670 | 37.670 | 15,815,880 |
| 2026-10-08 | 42.130 | 42.200 | 38.720 | 39.160 | 39.160 | 14,618,559 |
| 2026-09-30 | 43.250 | 43.400 | 41.550 | 41.820 | 41.820 | 8,377,985 |
| 2026-09-29 | 42.800 | 43.590 | 42.550 | 42.940 | 42.940 | 8,206,355 |
| 2026-09-28 | 45.670 | 45.800 | 42.430 | 42.910 | 42.910 | 12,781,663 |
| 2026-09-24 | 46.420 | 47.300 | 45.880 | 46.020 | 46.020 | 10,497,515 |
| 2026-09-23 | 45.960 | 47.340 | 45.900 | 46.900 | 46.900 | 12,861,808 |
| 2026-09-22 | 47.400 | 47.490 | 45.630 | 45.850 | 45.850 | 14,067,191 |
Page 1 of 1 · 17 trading days
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.