Suzhou Sepax Technologies Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 16.360 | 16.630 | 16.340 | 16.500 | 16.390 | 1,975,816 |
| 2025-04-21 | 16.260 | 16.580 | 15.960 | 16.430 | 16.320 | 1,863,072 |
| 2025-04-18 | 16.390 | 16.630 | 16.050 | 16.130 | 16.022 | 1,879,825 |
| 2025-04-17 | 16.440 | 16.880 | 16.300 | 16.580 | 16.469 | 1,835,716 |
| 2025-04-16 | 16.910 | 17.060 | 16.260 | 16.460 | 16.350 | 2,582,385 |
| 2025-04-15 | 17.030 | 17.490 | 16.820 | 16.930 | 16.817 | 3,039,031 |
| 2025-04-14 | 16.540 | 17.510 | 16.540 | 17.080 | 16.966 | 3,732,665 |
| 2025-04-11 | 16.110 | 16.770 | 16.110 | 16.340 | 16.231 | 2,859,591 |
| 2025-04-10 | 16.260 | 16.990 | 16.080 | 16.420 | 16.310 | 4,176,957 |
| 2025-04-09 | 15.100 | 16.150 | 14.640 | 15.910 | 15.804 | 5,317,608 |
| 2025-04-08 | 14.900 | 15.730 | 14.660 | 15.560 | 15.456 | 5,405,499 |
| 2025-04-07 | 17.000 | 17.180 | 14.210 | 14.430 | 14.334 | 6,331,720 |
| 2025-04-03 | 16.940 | 17.680 | 16.840 | 17.600 | 17.482 | 4,343,902 |
| 2025-04-02 | 17.200 | 17.490 | 17.080 | 17.130 | 17.016 | 2,081,116 |
| 2025-04-01 | 16.990 | 17.580 | 16.990 | 17.380 | 17.264 | 3,068,281 |
| 2025-03-31 | 16.660 | 17.500 | 16.510 | 17.150 | 17.035 | 3,165,824 |
| 2025-03-28 | 17.400 | 17.400 | 16.860 | 16.860 | 16.747 | 2,747,035 |
| 2025-03-27 | 17.050 | 17.580 | 16.780 | 17.390 | 17.274 | 3,626,099 |
| 2025-03-26 | 16.770 | 17.180 | 16.660 | 17.100 | 16.986 | 3,139,238 |
| 2025-03-25 | 16.670 | 16.880 | 16.440 | 16.660 | 16.549 | 3,037,416 |
| 2025-03-24 | 17.750 | 17.790 | 16.270 | 16.840 | 16.728 | 5,757,152 |
| 2025-03-21 | 17.990 | 18.360 | 17.530 | 17.750 | 17.631 | 5,942,638 |
| 2025-03-20 | 17.620 | 18.490 | 17.600 | 17.980 | 17.860 | 6,048,623 |
| 2025-03-19 | 18.120 | 18.200 | 17.550 | 17.620 | 17.502 | 3,618,198 |
| 2025-03-18 | 17.960 | 18.110 | 17.720 | 18.110 | 17.989 | 4,007,598 |
| 2025-03-17 | 17.710 | 17.970 | 17.400 | 17.840 | 17.721 | 4,224,170 |
| 2025-03-14 | 17.480 | 17.570 | 17.230 | 17.530 | 17.413 | 4,035,145 |
| 2025-03-13 | 17.990 | 18.170 | 17.190 | 17.430 | 17.314 | 5,960,148 |
| 2025-03-12 | 17.350 | 18.500 | 17.330 | 18.160 | 18.039 | 9,059,611 |
| 2025-03-11 | 16.950 | 17.350 | 16.690 | 17.350 | 17.234 | 5,037,101 |
| 2025-03-10 | 16.990 | 17.310 | 16.950 | 17.090 | 16.976 | 3,304,358 |
| 2025-03-07 | 17.170 | 17.400 | 16.760 | 16.880 | 16.767 | 5,201,307 |
| 2025-03-06 | 16.980 | 17.350 | 16.830 | 17.190 | 17.075 | 5,233,419 |
| 2025-03-05 | 17.050 | 17.340 | 16.610 | 16.980 | 16.867 | 4,203,395 |
| 2025-03-04 | 16.860 | 17.300 | 16.790 | 17.040 | 16.926 | 3,567,771 |
| 2025-03-03 | 16.750 | 17.330 | 16.660 | 16.940 | 16.827 | 5,088,314 |
| 2025-02-28 | 17.770 | 17.770 | 16.700 | 16.790 | 16.678 | 7,249,834 |
| 2025-02-27 | 17.110 | 18.100 | 16.900 | 17.900 | 17.780 | 10,411,986 |
| 2025-02-26 | 16.900 | 17.520 | 16.850 | 17.100 | 16.986 | 8,923,723 |
| 2025-02-25 | 15.630 | 17.630 | 15.530 | 16.900 | 16.787 | 14,449,339 |
| 2025-02-24 | 15.580 | 15.780 | 15.500 | 15.640 | 15.536 | 3,178,913 |
| 2025-02-21 | 15.880 | 15.980 | 15.550 | 15.740 | 15.635 | 5,883,650 |
| 2025-02-20 | 15.800 | 15.920 | 15.600 | 15.720 | 15.615 | 3,329,328 |
| 2025-02-19 | 15.520 | 15.890 | 15.490 | 15.880 | 15.774 | 2,934,217 |
| 2025-02-18 | 15.750 | 15.990 | 15.440 | 15.560 | 15.456 | 4,087,696 |
| 2025-02-17 | 16.000 | 16.070 | 15.660 | 15.910 | 15.804 | 4,570,740 |
| 2025-02-14 | 15.250 | 15.770 | 15.250 | 15.730 | 15.625 | 5,273,751 |
| 2025-02-13 | 15.580 | 15.580 | 15.210 | 15.240 | 15.138 | 3,742,033 |
| 2025-02-12 | 15.760 | 15.760 | 15.370 | 15.580 | 15.476 | 3,752,552 |
| 2025-02-11 | 15.980 | 15.980 | 15.670 | 15.690 | 15.585 | 4,214,495 |
| 2025-02-10 | 15.560 | 16.140 | 15.460 | 16.080 | 15.973 | 7,602,711 |
| 2025-02-07 | 15.150 | 15.650 | 15.080 | 15.510 | 15.406 | 6,967,432 |
| 2025-02-06 | 14.790 | 15.210 | 14.660 | 15.140 | 15.039 | 5,401,219 |
| 2025-02-05 | 14.880 | 15.070 | 14.750 | 14.880 | 14.781 | 3,887,620 |
| 2025-01-27 | 15.300 | 15.340 | 14.790 | 14.790 | 14.691 | 3,399,718 |
| 2025-01-24 | 15.410 | 15.530 | 15.010 | 15.180 | 15.079 | 4,827,878 |
| 2025-01-23 | 15.590 | 16.100 | 15.390 | 15.390 | 15.287 | 7,591,969 |
| 2025-01-22 | 15.690 | 15.850 | 15.230 | 15.310 | 15.208 | 4,943,217 |
| 2025-01-21 | 15.800 | 15.970 | 15.680 | 15.810 | 15.704 | 5,369,919 |
| 2025-01-20 | 15.750 | 16.380 | 15.460 | 15.870 | 15.764 | 7,447,341 |
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.