Suzhou Sepax Technologies Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 17.400 | 17.560 | 17.300 | 17.530 | 17.456 | 2,040,285 |
| 2025-07-18 | 17.550 | 17.550 | 17.270 | 17.430 | 17.357 | 2,085,823 |
| 2025-07-17 | 17.270 | 17.580 | 17.270 | 17.430 | 17.357 | 2,150,928 |
| 2025-07-16 | 17.530 | 17.530 | 17.280 | 17.460 | 17.387 | 3,031,219 |
| 2025-07-15 | 17.450 | 17.870 | 17.300 | 17.440 | 17.367 | 5,557,552 |
| 2025-07-14 | 16.910 | 17.630 | 16.890 | 17.540 | 17.466 | 6,285,317 |
| 2025-07-11 | 16.520 | 17.130 | 16.520 | 16.880 | 16.809 | 3,827,409 |
| 2025-07-10 | 16.360 | 16.830 | 16.320 | 16.640 | 16.570 | 3,928,307 |
| 2025-07-09 | 16.750 | 16.870 | 16.620 | 16.650 | 16.580 | 1,479,947 |
| 2025-07-08 | 16.460 | 16.840 | 16.460 | 16.800 | 16.729 | 1,916,200 |
| 2025-07-07 | 16.490 | 16.600 | 16.300 | 16.580 | 16.510 | 1,226,265 |
| 2025-07-04 | 16.760 | 16.780 | 16.400 | 16.430 | 16.361 | 1,828,005 |
| 2025-07-03 | 16.730 | 16.850 | 16.590 | 16.740 | 16.670 | 1,385,447 |
| 2025-07-02 | 17.040 | 17.040 | 16.560 | 16.730 | 16.660 | 2,446,055 |
| 2025-07-01 | 17.000 | 17.070 | 16.850 | 16.970 | 16.899 | 2,179,290 |
| 2025-06-30 | 17.300 | 17.370 | 16.770 | 17.140 | 17.068 | 4,906,927 |
| 2025-06-27 | 15.970 | 17.280 | 15.970 | 17.000 | 16.929 | 7,084,946 |
| 2025-06-26 | 16.060 | 16.170 | 15.960 | 15.980 | 15.913 | 1,350,224 |
| 2025-06-25 | 16.100 | 16.150 | 15.930 | 16.150 | 16.082 | 1,562,681 |
| 2025-06-24 | 15.860 | 16.050 | 15.820 | 16.030 | 15.963 | 1,661,497 |
| 2025-06-23 | 15.660 | 15.880 | 15.540 | 15.820 | 15.754 | 1,248,942 |
| 2025-06-20 | 15.600 | 15.930 | 15.600 | 15.660 | 15.594 | 1,124,437 |
| 2025-06-19 | 15.860 | 15.890 | 15.630 | 15.650 | 15.584 | 1,493,262 |
| 2025-06-18 | 15.850 | 15.880 | 15.660 | 15.830 | 15.763 | 1,160,954 |
| 2025-06-17 | 16.070 | 16.210 | 15.690 | 15.830 | 15.763 | 1,951,926 |
| 2025-06-16 | 15.920 | 16.110 | 15.920 | 16.080 | 16.012 | 958,289 |
| 2025-06-13 | 16.380 | 16.550 | 15.910 | 16.000 | 15.933 | 2,712,232 |
| 2025-06-12 | 16.270 | 16.500 | 16.050 | 16.490 | 16.380 | 2,244,387 |
| 2025-06-11 | 16.250 | 16.440 | 16.150 | 16.210 | 16.102 | 1,806,955 |
| 2025-06-10 | 16.370 | 16.530 | 16.040 | 16.320 | 16.211 | 2,418,055 |
| 2025-06-09 | 16.050 | 16.380 | 16.050 | 16.310 | 16.201 | 2,039,117 |
| 2025-06-06 | 16.200 | 16.300 | 15.980 | 16.050 | 15.943 | 1,353,929 |
| 2025-06-05 | 16.210 | 16.270 | 16.030 | 16.170 | 16.062 | 1,344,583 |
| 2025-06-04 | 16.330 | 16.540 | 16.160 | 16.280 | 16.171 | 1,611,433 |
| 2025-06-03 | 16.190 | 16.350 | 16.030 | 16.250 | 16.141 | 1,807,275 |
| 2025-05-30 | 16.450 | 16.460 | 16.000 | 16.030 | 15.923 | 1,629,294 |
| 2025-05-29 | 15.900 | 16.350 | 15.840 | 16.330 | 16.221 | 2,063,703 |
| 2025-05-28 | 16.100 | 16.170 | 15.820 | 15.900 | 15.794 | 1,115,933 |
| 2025-05-27 | 16.150 | 16.150 | 15.880 | 16.070 | 15.963 | 1,081,081 |
| 2025-05-26 | 16.310 | 16.440 | 15.980 | 16.120 | 16.012 | 1,821,596 |
| 2025-05-23 | 16.430 | 16.850 | 16.310 | 16.310 | 16.201 | 2,711,042 |
| 2025-05-22 | 16.550 | 16.870 | 16.350 | 16.440 | 16.330 | 2,487,541 |
| 2025-05-21 | 16.660 | 16.660 | 16.330 | 16.530 | 16.420 | 1,869,101 |
| 2025-05-20 | 16.150 | 16.500 | 16.080 | 16.480 | 16.370 | 1,609,883 |
| 2025-05-19 | 16.240 | 16.270 | 16.020 | 16.150 | 16.042 | 1,515,770 |
| 2025-05-16 | 16.260 | 16.460 | 16.100 | 16.240 | 16.132 | 1,137,042 |
| 2025-05-15 | 16.500 | 16.500 | 16.240 | 16.250 | 16.141 | 1,270,132 |
| 2025-05-14 | 16.750 | 16.750 | 16.390 | 16.510 | 16.400 | 2,044,505 |
| 2025-05-13 | 16.400 | 16.860 | 16.150 | 16.700 | 16.588 | 3,741,051 |
| 2025-05-12 | 16.480 | 16.500 | 16.140 | 16.300 | 16.191 | 2,738,984 |
| 2025-05-09 | 16.530 | 16.530 | 16.160 | 16.200 | 16.092 | 1,458,099 |
| 2025-05-08 | 15.990 | 16.700 | 15.910 | 16.540 | 16.430 | 3,297,982 |
| 2025-05-07 | 16.150 | 16.230 | 15.810 | 15.970 | 15.863 | 1,732,464 |
| 2025-05-06 | 15.830 | 16.080 | 15.750 | 16.060 | 15.953 | 1,540,433 |
| 2025-04-30 | 15.580 | 15.690 | 15.470 | 15.660 | 15.555 | 1,227,154 |
| 2025-04-29 | 15.400 | 15.730 | 15.400 | 15.530 | 15.426 | 1,269,917 |
| 2025-04-28 | 15.880 | 15.950 | 15.450 | 15.590 | 15.486 | 1,351,127 |
| 2025-04-25 | 15.830 | 15.990 | 15.600 | 15.800 | 15.694 | 1,365,892 |
| 2025-04-24 | 16.500 | 16.500 | 15.700 | 15.800 | 15.694 | 2,687,067 |
| 2025-04-23 | 16.510 | 16.520 | 16.340 | 16.420 | 16.310 | 1,466,071 |
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.