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
2026-01-15	19.000	19.450	18.800	19.230	19.177	4,931,718
2026-01-14	18.650	19.560	18.570	19.030	18.978	7,293,656
2026-01-13	18.570	19.100	18.460	18.570	18.519	6,487,361
2026-01-12	18.050	18.850	18.050	18.760	18.709	7,984,667
2026-01-09	18.430	18.730	18.130	18.390	18.340	4,014,810
2026-01-08	18.640	18.670	18.310	18.400	18.350	2,508,962
2026-01-07	18.460	18.950	18.320	18.550	18.499	3,381,442
2026-01-06	18.480	18.500	18.210	18.370	18.320	2,246,279
2026-01-05	17.960	18.450	17.670	18.350	18.300	2,557,291
2025-12-31	18.060	18.060	17.500	17.730	17.681	1,524,968
2025-12-30	17.920	18.000	17.780	17.930	17.881	1,588,613
2025-12-29	18.210	18.230	17.900	17.930	17.881	1,463,191
2025-12-26	18.430	18.430	18.040	18.160	18.110	2,056,660
2025-12-25	18.180	18.400	18.070	18.390	18.340	1,930,457
2025-12-24	18.030	18.160	17.900	18.090	18.040	1,632,092
2025-12-23	18.300	18.300	17.870	18.060	18.010	2,033,882
2025-12-22	18.510	18.570	18.110	18.140	18.090	1,971,021
2025-12-19	18.500	18.590	18.110	18.420	18.369	1,283,003
2025-12-18	18.260	18.500	18.160	18.220	18.170	1,569,408
2025-12-17	18.320	18.480	17.890	18.410	18.359	1,995,472
2025-12-16	18.600	18.640	17.900	18.210	18.160	2,161,904
2025-12-15	19.300	19.460	18.570	18.600	18.549	2,461,345
2025-12-12	19.690	19.690	18.900	19.590	19.536	3,868,604
2025-12-11	19.150	19.720	18.870	19.710	19.656	3,429,055
2025-12-10	19.060	19.240	18.830	19.210	19.157	1,742,859
2025-12-09	19.240	19.420	19.010	19.050	18.998	1,826,327
2025-12-08	19.450	19.450	19.030	19.110	19.058	1,772,419
2025-12-05	19.270	19.510	18.750	19.160	19.107	1,773,037
2025-12-04	19.490	19.560	19.030	19.270	19.217	1,998,495
2025-12-03	20.350	20.450	19.200	19.500	19.446	3,673,841
2025-12-02	20.820	20.990	20.260	20.360	20.304	2,865,488
2025-12-01	21.340	21.560	20.730	20.880	20.823	2,289,668
2025-11-28	21.370	21.530	20.880	21.470	21.411	2,028,732
2025-11-27	21.700	22.450	21.200	21.250	21.192	3,543,793
2025-11-26	20.300	22.160	20.290	21.700	21.640	5,285,514
2025-11-25	20.380	20.670	20.070	20.210	20.155	2,282,302
2025-11-24	20.470	20.590	19.500	20.380	20.324	3,232,684
2025-11-21	21.250	21.550	20.300	20.300	20.244	3,489,425
2025-11-20	21.300	21.580	20.890	21.450	21.391	3,347,491
2025-11-19	22.230	22.420	21.060	21.300	21.242	5,085,115
2025-11-18	22.050	22.880	22.010	22.190	22.129	4,776,884
2025-11-17	22.680	22.690	21.900	22.040	21.980	4,607,135
2025-11-14	21.870	23.400	21.870	22.680	22.618	9,019,199
2025-11-13	19.850	22.850	19.770	22.140	22.079	9,101,711
2025-11-12	19.830	20.140	19.520	19.960	19.905	2,982,088
2025-11-11	19.090	20.250	19.090	20.020	19.965	5,114,361
2025-11-10	19.550	19.680	19.040	19.140	19.087	2,092,599
2025-11-07	19.130	19.770	18.960	19.430	19.377	3,157,228
2025-11-06	19.200	19.260	18.920	19.130	19.077	1,724,735
2025-11-05	19.000	19.200	18.820	19.080	19.028	1,831,416
2025-11-04	19.450	19.450	18.910	19.070	19.018	1,813,141
2025-11-03	19.710	19.910	19.340	19.370	19.317	2,881,938
2025-10-31	19.630	19.990	19.570	19.730	19.676	3,462,835
2025-10-30	20.340	20.340	19.670	19.680	19.626	3,667,702
2025-10-29	20.460	20.580	19.980	20.340	20.284	4,121,590
2025-10-28	19.750	20.740	19.650	20.470	20.414	7,920,516
2025-10-27	19.760	20.130	19.410	19.600	19.546	5,271,992
2025-10-24	19.260	20.100	19.180	19.640	19.586	6,550,639
2025-10-23	18.880	19.470	18.730	19.350	19.297	6,076,648
2025-10-22	19.040	19.150	18.700	18.790	18.738	3,305,776

← NewerPage 4 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.