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
2026-10-22	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
2026-09-21	47.860	47.900	46.350	46.520	46.520	14,948,472
2026-09-18	46.800	47.650	45.770	47.360	47.360	14,710,401
2026-09-17	46.120	46.790	45.510	45.930	45.930	9,343,131
2026-09-16	45.000	46.970	44.680	46.490	46.490	12,152,472
2026-09-15	44.000	45.560	43.930	45.050	45.050	11,320,190
2026-09-14	43.100	44.370	42.040	44.110	44.110	8,606,800
2026-09-11	44.110	44.980	42.100	43.850	43.850	13,230,854
2026-09-10	44.700	45.790	44.310	45.000	45.000	9,729,678
2026-09-09	45.940	46.750	44.960	45.120	45.120	10,374,787
2026-09-08	45.840	47.080	44.820	45.570	45.570	16,128,885
2026-09-07	44.500	45.880	44.150	45.550	45.550	17,204,771
2026-09-04	46.840	47.100	43.180	43.700	43.700	22,020,925
2026-09-03	47.220	47.710	45.760	46.320	46.320	13,198,198
2026-09-02	46.440	47.290	46.200	46.570	46.570	11,324,311
2026-09-01	49.770	49.940	47.050	47.150	47.150	17,845,867
2026-08-31	46.180	49.390	46.000	49.180	49.180	20,528,072
2026-08-28	48.480	49.510	47.380	47.450	47.450	17,157,353
2026-08-27	46.220	49.200	45.680	48.480	48.480	27,630,007
2026-08-26	47.100	47.360	44.800	46.180	46.180	21,588,347
2026-08-25	47.080	48.380	44.800	47.100	47.100	24,020,139
2026-08-24	47.060	48.490	45.500	47.600	47.600	22,418,238
2026-08-21	46.560	47.820	45.770	46.750	46.750	16,269,442
2026-08-20	47.410	47.960	46.210	46.820	46.820	20,589,141
2026-08-19	49.000	50.590	46.370	46.370	46.370	31,157,395
2026-08-18	49.810	52.870	49.610	51.520	51.520	33,419,408
2026-08-17	48.090	49.500	47.390	49.480	49.480	28,547,451
2026-08-14	47.000	48.800	46.240	48.250	48.250	27,158,290
2026-08-13	47.200	49.860	46.110	46.270	46.270	36,311,909
2026-08-12	44.500	46.610	44.060	46.440	46.440	24,158,107
2026-08-11	44.100	44.980	43.300	43.860	43.860	14,827,397
2026-08-10	45.370	45.390	43.300	44.430	44.430	19,947,393
2026-08-07	42.980	44.880	42.700	44.410	44.410	22,285,732
2026-08-06	40.880	43.760	40.770	42.980	42.980	22,700,728
2026-08-05	39.510	42.530	39.200	41.960	41.960	24,282,670
2026-08-04	36.990	39.810	36.610	39.240	39.240	21,160,003
2026-08-03	38.000	38.700	36.440	36.610	36.610	19,361,949
2026-07-31	40.400	41.020	38.500	38.500	38.500	27,069,807
2026-07-30	40.000	40.900	36.600	37.290	37.290	27,540,119
2026-07-29	41.780	42.340	38.480	40.500	40.500	25,407,618
2026-07-28	43.600	45.160	41.600	41.870	41.870	19,429,457
2026-07-27	43.740	45.300	42.670	44.750	44.750	21,681,324
2026-07-24	42.800	45.270	41.660	43.710	43.710	24,431,896
2026-07-23	45.290	45.400	42.800	43.240	43.240	18,455,590

Page 1 of 5 · 244 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.