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
2026-04-20	21.400	21.950	20.890	21.470	21.411	5,628,635
2026-04-17	20.740	21.190	20.560	21.070	21.012	4,934,434
2026-04-16	20.760	21.190	20.400	21.000	20.942	6,605,754
2026-04-15	19.990	20.780	19.850	20.580	20.524	5,589,259
2026-04-14	20.080	20.110	19.600	20.070	20.015	4,280,069
2026-04-13	20.500	20.700	19.720	20.070	20.015	6,755,270
2026-04-10	19.600	21.480	19.550	20.790	20.733	11,189,036
2026-04-09	20.050	20.090	19.200	19.290	19.237	3,057,461
2026-04-08	19.750	19.980	19.500	19.960	19.905	2,864,724
2026-04-07	19.200	19.560	18.800	19.250	19.197	2,809,820
2026-04-03	20.010	20.010	19.260	19.280	19.227	3,255,326
2026-04-02	19.880	20.260	19.710	20.010	19.955	4,146,118
2026-04-01	19.660	20.330	19.400	19.980	19.925	7,680,780
2026-03-31	18.770	20.190	18.110	19.650	19.596	10,241,025
2026-03-30	17.350	18.000	17.250	17.850	17.801	2,973,948
2026-03-27	16.560	17.490	16.530	17.350	17.302	1,780,828
2026-03-26	17.050	17.240	16.660	16.800	16.754	1,432,375
2026-03-25	17.060	17.170	16.850	17.000	16.953	1,814,340
2026-03-24	16.470	16.970	16.200	16.900	16.854	3,305,955
2026-03-23	17.100	17.430	15.850	16.050	16.006	4,569,449
2026-03-20	18.240	18.440	17.390	17.440	17.392	2,453,505
2026-03-19	18.510	18.570	18.100	18.150	18.100	1,728,320
2026-03-18	18.520	18.750	18.230	18.670	18.619	1,652,276
2026-03-17	19.260	19.300	18.370	18.430	18.379	2,894,790
2026-03-16	19.020	19.370	18.870	19.170	19.117	1,864,408
2026-03-13	19.250	19.490	19.020	19.020	18.968	1,997,125
2026-03-12	19.130	19.340	19.010	19.300	19.247	1,959,258
2026-03-11	19.330	19.570	19.020	19.120	19.068	2,734,815
2026-03-10	19.010	19.600	18.900	19.330	19.277	2,832,766
2026-03-09	19.000	19.300	18.460	19.010	18.958	4,085,363
2026-03-06	18.260	18.840	18.260	18.650	18.599	2,364,187
2026-03-05	18.190	18.490	18.110	18.370	18.320	2,416,882
2026-03-04	18.420	18.560	17.830	17.960	17.911	4,082,806
2026-03-03	20.100	20.100	18.330	18.410	18.359	6,772,409
2026-03-02	20.070	20.600	19.720	20.070	20.015	5,922,019
2026-02-27	20.570	20.580	20.110	20.110	20.055	3,011,495
2026-02-26	20.310	20.600	20.050	20.600	20.543	4,018,969
2026-02-25	20.280	20.770	20.110	20.480	20.424	3,883,285
2026-02-24	20.300	20.840	20.120	20.240	20.184	5,001,374
2026-02-13	19.900	20.370	19.720	20.270	20.214	6,103,907
2026-02-12	19.990	20.030	19.620	19.900	19.845	5,196,950
2026-02-11	19.200	20.700	19.200	19.850	19.796	8,386,133
2026-02-10	19.100	19.430	18.980	19.240	19.187	2,434,334
2026-02-09	19.000	19.480	18.820	19.190	19.137	3,759,099
2026-02-06	18.870	19.180	18.670	18.880	18.828	2,102,280
2026-02-05	18.890	19.250	18.750	18.870	18.818	3,005,206
2026-02-04	19.150	19.150	18.700	18.850	18.798	3,150,210
2026-02-03	18.920	19.390	18.710	19.120	19.068	4,686,070
2026-02-02	18.160	19.330	18.060	18.700	18.649	6,142,393
2026-01-30	18.180	18.440	17.910	18.370	18.320	2,348,468
2026-01-29	18.610	18.920	18.250	18.320	18.270	4,554,099
2026-01-28	19.130	19.300	18.660	18.770	18.718	3,577,235
2026-01-27	19.650	19.700	18.320	19.240	19.187	6,666,310
2026-01-26	19.470	20.130	19.300	19.770	19.716	6,471,867
2026-01-23	19.300	19.550	19.270	19.450	19.397	2,797,304
2026-01-22	19.440	19.440	19.170	19.220	19.167	2,231,382
2026-01-21	18.900	19.450	18.800	19.320	19.267	2,956,290
2026-01-20	19.220	19.280	18.880	18.950	18.898	2,822,361
2026-01-19	19.520	19.550	19.150	19.220	19.167	3,837,509
2026-01-16	19.480	19.680	19.020	19.400	19.347	4,238,056

← NewerPage 3 of 5 · 242 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.