Suzhou Sepax Technologies Co Ltd Ordinary Shares - Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.000	23.810	20.310	23.560	23.495	15,999,088
2026-07-16	22.880	23.290	22.130	22.680	22.618	9,481,358
2026-07-15	23.240	24.670	22.650	23.100	23.037	12,573,460
2026-07-14	22.360	23.060	21.100	23.060	22.997	14,394,400
2026-07-13	21.190	23.330	21.030	22.550	22.488	14,662,812
2026-07-10	20.210	21.790	19.970	21.220	21.162	8,521,273
2026-07-09	19.830	20.670	19.200	20.450	20.394	4,964,034
2026-07-08	21.000	21.100	19.820	19.900	19.845	5,349,695
2026-07-07	21.410	22.040	20.920	21.020	20.962	5,131,480
2026-07-06	22.000	23.300	21.630	21.630	21.571	8,153,487
2026-07-03	21.770	22.220	21.340	21.860	21.800	8,300,043
2026-07-02	22.660	22.870	21.600	21.780	21.720	9,553,478
2026-07-01	21.910	22.970	21.020	22.880	22.817	10,441,782
2026-06-30	21.600	22.010	21.040	22.010	21.950	8,666,712
2026-06-29	19.200	21.670	18.940	21.630	21.571	12,443,726
2026-06-26	19.500	19.770	18.920	19.200	19.147	4,748,621
2026-06-25	19.670	20.280	19.330	19.600	19.546	6,935,809
2026-06-24	19.200	20.180	18.890	19.660	19.606	4,740,147
2026-06-23	19.010	19.840	18.950	19.450	19.397	3,632,854
2026-06-22	19.750	19.890	18.660	19.280	19.227	5,062,239
2026-06-18	20.190	20.290	19.790	19.910	19.855	4,612,989
2026-06-17	20.330	20.500	19.930	20.040	19.985	4,657,903
2026-06-16	20.080	20.790	20.070	20.390	20.334	6,879,506
2026-06-15	19.660	20.380	19.200	20.280	20.224	7,867,031
2026-06-12	19.200	20.040	19.050	19.850	19.796	10,589,766
2026-06-11	17.650	19.180	17.380	19.010	18.958	6,919,911
2026-06-10	17.200	17.730	16.900	17.700	17.651	2,863,494
2026-06-09	16.960	17.300	16.390	17.220	17.173	2,218,347
2026-06-08	17.000	17.130	16.310	16.600	16.554	3,413,032
2026-06-05	17.600	17.650	17.200	17.400	17.352	1,939,872
2026-06-04	17.830	18.000	17.010	17.390	17.342	2,333,573
2026-06-03	18.390	18.390	17.650	17.780	17.731	2,170,834
2026-06-02	18.290	18.580	17.810	18.280	18.230	2,646,870
2026-06-01	18.480	18.970	18.130	18.300	18.250	2,965,162
2026-05-29	18.980	19.350	18.240	18.480	18.429	4,246,693
2026-05-28	19.580	19.950	18.850	19.240	19.187	3,009,299
2026-05-27	18.900	20.200	18.730	19.580	19.526	6,017,679
2026-05-26	19.500	19.600	18.500	19.010	18.958	3,992,919
2026-05-25	20.090	20.180	19.310	19.500	19.446	3,332,607
2026-05-22	19.260	20.080	19.140	19.990	19.935	3,836,623
2026-05-21	19.760	20.400	19.240	19.290	19.237	4,616,160
2026-05-20	19.470	20.370	19.220	20.040	19.985	4,611,570
2026-05-19	19.400	19.550	19.050	19.490	19.437	2,914,801
2026-05-18	19.600	19.880	19.290	19.480	19.427	2,867,761
2026-05-15	19.880	20.630	19.480	19.660	19.606	4,543,636
2026-05-14	20.490	20.550	19.870	19.900	19.845	4,500,925
2026-05-13	19.630	20.740	19.400	20.490	20.434	6,375,381
2026-05-12	19.500	19.750	19.370	19.640	19.586	5,095,505
2026-05-11	19.680	19.900	19.060	19.560	19.506	4,822,271
2026-05-08	19.880	20.300	19.500	19.810	19.756	3,993,354
2026-05-07	19.570	19.950	19.450	19.870	19.815	4,337,780
2026-05-06	19.740	19.850	19.400	19.570	19.516	3,768,734
2026-04-30	19.750	19.930	19.420	19.470	19.417	2,889,008
2026-04-29	19.840	20.140	19.700	19.930	19.875	2,490,863
2026-04-28	20.130	20.220	19.790	19.840	19.786	3,102,429
2026-04-27	20.000	20.370	20.000	20.110	20.055	3,193,542
2026-04-24	20.440	20.440	19.770	20.160	20.105	3,917,921
2026-04-23	21.350	21.960	19.910	20.180	20.125	8,198,377
2026-04-22	21.390	21.490	20.390	21.390	21.331	7,818,212
2026-04-21	21.550	21.990	21.200	21.990	21.930	5,248,890

← NewerPage 2 of 8 · 426 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.0700 CNY
2025-09-24	0.0260 CNY
2025-06-13	0.0410 CNY

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