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
2025-10-21	18.530	19.260	18.410	19.080	19.028	5,492,344
2025-10-20	18.800	18.970	18.390	18.570	18.519	6,225,876
2025-10-17	18.620	19.670	18.590	18.850	18.798	10,478,664
2025-10-16	18.910	19.980	18.520	18.620	18.569	13,301,933
2025-10-15	17.140	17.190	16.900	17.080	17.033	1,227,107
2025-10-14	17.380	17.440	16.980	17.080	17.033	1,543,236
2025-10-13	17.140	17.460	16.810	17.300	17.253	1,741,113
2025-10-10	17.730	17.750	17.370	17.500	17.452	1,623,032
2025-10-09	17.800	17.920	17.460	17.650	17.602	1,918,090
2025-09-30	17.760	17.870	17.680	17.750	17.701	1,143,801
2025-09-29	17.810	18.150	17.600	17.740	17.691	1,229,625
2025-09-26	18.290	18.350	17.810	17.810	17.761	1,482,602
2025-09-25	18.390	18.510	18.170	18.300	18.250	1,662,634
2025-09-24	17.710	18.570	17.630	18.420	18.369	2,329,020
2025-09-23	18.040	18.060	17.450	17.790	17.715	2,023,041
2025-09-22	18.330	18.350	17.880	18.010	17.934	1,911,196
2025-09-19	18.500	18.700	18.080	18.330	18.253	2,337,502
2025-09-18	18.370	18.760	18.090	18.220	18.143	3,269,596
2025-09-17	18.270	18.600	18.050	18.330	18.253	2,460,599
2025-09-16	18.110	18.340	17.960	18.270	18.193	1,724,652
2025-09-15	18.100	18.280	18.010	18.110	18.034	1,239,908
2025-09-12	18.030	18.300	17.860	18.170	18.094	2,324,082
2025-09-11	17.700	18.180	17.450	18.090	18.014	2,204,490
2025-09-10	18.230	18.230	17.710	17.800	17.725	1,615,447
2025-09-09	18.800	18.800	17.880	17.960	17.885	2,405,131
2025-09-08	18.390	18.720	18.330	18.490	18.412	1,816,480
2025-09-05	18.040	18.410	18.020	18.380	18.303	2,528,569
2025-09-04	18.480	18.650	17.630	18.040	17.964	2,757,198
2025-09-03	18.850	18.950	18.300	18.480	18.402	2,401,070
2025-09-02	19.560	19.600	18.530	18.670	18.592	3,636,390
2025-09-01	19.500	19.740	19.400	19.470	19.388	2,686,469
2025-08-29	19.610	19.790	19.300	19.370	19.289	2,727,665
2025-08-28	19.610	19.780	19.170	19.750	19.667	4,139,493
2025-08-27	20.250	20.510	19.560	19.610	19.528	4,357,826
2025-08-26	20.880	20.880	20.180	20.200	20.115	3,781,854
2025-08-25	20.590	21.080	20.090	20.700	20.613	6,959,717
2025-08-22	19.180	21.500	19.180	20.150	20.065	6,713,308
2025-08-21	19.700	19.890	19.220	19.330	19.249	3,012,307
2025-08-20	19.560	19.750	19.280	19.680	19.597	2,830,899
2025-08-19	19.600	20.180	19.300	19.690	19.607	4,793,228
2025-08-18	19.110	19.780	19.110	19.510	19.428	5,187,181
2025-08-15	18.330	19.100	18.330	19.100	19.020	3,487,975
2025-08-14	18.960	19.070	18.350	18.400	18.323	3,666,162
2025-08-13	18.680	18.900	18.560	18.820	18.741	2,904,833
2025-08-12	18.950	18.950	18.500	18.620	18.542	2,646,196
2025-08-11	18.570	18.970	18.430	18.950	18.870	3,203,851
2025-08-08	18.280	18.760	18.250	18.410	18.333	2,415,102
2025-08-07	18.390	18.680	18.230	18.380	18.303	2,798,272
2025-08-06	18.760	18.800	18.410	18.530	18.452	2,316,498
2025-08-05	18.680	18.840	18.380	18.680	18.602	2,512,795
2025-08-04	18.200	18.720	18.020	18.680	18.602	3,056,148
2025-08-01	18.460	18.710	18.390	18.450	18.372	2,734,784
2025-07-31	18.990	19.260	18.360	18.480	18.402	5,119,522
2025-07-30	19.550	19.550	18.600	19.020	18.940	4,935,285
2025-07-29	18.780	19.890	18.620	19.450	19.368	6,520,509
2025-07-28	18.950	19.390	18.760	18.780	18.701	5,175,181
2025-07-25	18.650	19.330	18.510	18.960	18.880	7,166,471
2025-07-24	17.970	18.770	17.970	18.650	18.572	5,606,649
2025-07-23	17.780	18.470	17.560	18.060	17.984	5,167,712
2025-07-22	17.500	18.570	17.470	17.970	17.894	6,427,668

← NewerPage 5 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.