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
2026-10-19	24.780	25.520	23.850	24.540	24.540	10,993,519
2026-10-16	26.610	27.380	24.790	25.100	25.100	10,344,916
2026-10-15	26.200	27.150	25.790	26.090	26.090	8,621,811
2026-10-14	27.600	27.850	26.560	26.560	26.560	6,184,517
2026-10-13	28.200	28.470	26.800	27.610	27.610	10,376,572
2026-10-12	29.160	29.340	27.630	28.450	28.450	9,998,834
2026-10-09	29.450	30.000	27.950	29.060	29.060	13,562,148
2026-10-08	30.300	31.270	28.960	29.770	29.770	16,159,104
2026-09-30	30.010	30.950	29.520	30.130	30.130	17,716,603
2026-09-29	31.230	32.130	29.590	30.030	30.030	11,750,463
2026-09-28	32.500	32.820	31.080	31.230	31.230	8,704,650
2026-09-24	33.020	34.100	32.450	32.500	32.500	10,314,010
2026-09-23	33.520	34.790	32.670	33.630	33.630	14,316,669
2026-09-22	32.770	34.300	32.310	33.960	33.960	12,661,161
2026-09-21	33.130	33.300	31.680	32.900	32.900	14,949,754
2026-09-18	31.550	33.330	31.160	32.800	32.800	18,677,668
2026-09-17	29.960	31.730	29.400	31.180	31.180	12,654,131
2026-09-16	28.400	29.770	28.040	29.770	29.770	9,683,259
2026-09-15	28.690	29.020	27.800	28.300	28.300	7,057,279
2026-09-14	26.410	29.150	26.340	28.560	28.560	8,217,782
2026-09-11	27.350	27.350	26.050	26.810	26.810	5,971,609
2026-09-10	28.120	28.890	27.140	27.500	27.500	6,573,160
2026-09-09	28.400	29.080	27.620	28.500	28.500	7,768,304
2026-09-08	26.180	28.670	25.960	28.320	28.320	12,574,405
2026-09-07	26.280	26.590	25.600	26.180	26.180	7,309,092
2026-09-04	27.680	28.400	26.200	26.400	26.400	9,070,442
2026-09-03	27.400	28.330	26.510	27.450	27.450	8,485,131
2026-09-02	27.700	28.870	27.300	27.370	27.370	10,108,466
2026-09-01	27.580	28.080	26.960	27.370	27.370	7,045,931
2026-08-31	26.050	27.990	25.520	27.810	27.810	11,955,746
2026-08-28	26.960	28.330	26.630	27.080	27.080	12,335,900
2026-08-27	26.990	27.280	26.060	26.550	26.550	8,292,554
2026-08-26	26.510	27.410	25.950	27.160	27.160	10,220,720
2026-08-25	25.810	26.550	25.550	26.350	26.350	8,206,194
2026-08-24	27.530	27.930	26.000	26.550	26.550	11,089,858
2026-08-21	28.150	28.800	26.510	27.330	27.330	14,505,939
2026-08-20	28.990	29.800	27.250	29.300	29.300	17,628,700
2026-08-19	28.370	28.370	26.750	26.920	26.920	12,111,242
2026-08-18	28.910	29.680	28.330	28.650	28.650	8,146,198
2026-08-17	28.940	29.500	28.410	29.200	29.200	9,102,977
2026-08-14	30.180	30.560	28.730	29.400	29.400	11,204,966
2026-08-13	27.990	31.970	27.770	30.180	30.180	19,347,529
2026-08-12	27.800	28.990	27.660	28.010	28.010	12,386,780
2026-08-11	29.370	29.780	27.800	28.140	28.140	16,565,224
2026-08-10	29.700	31.090	28.610	29.650	29.650	20,581,781
2026-08-07	26.270	29.290	25.630	28.970	28.970	17,493,778
2026-08-06	27.380	27.900	26.110	26.300	26.300	12,551,985
2026-08-05	25.900	26.960	25.770	26.160	26.160	8,683,699
2026-08-04	23.500	26.390	23.200	26.390	26.390	13,939,555
2026-08-03	22.230	25.070	21.900	23.010	23.010	14,111,198
2026-07-31	23.450	23.850	22.080	22.150	22.150	8,568,979
2026-07-30	24.020	24.240	22.380	23.000	23.000	9,165,613
2026-07-29	23.450	24.500	23.050	24.270	24.270	11,331,219
2026-07-28	24.000	24.540	23.110	23.280	23.280	12,853,745
2026-07-27	24.580	25.580	24.110	25.070	25.070	9,712,970
2026-07-24	26.380	26.410	24.400	24.830	24.830	14,892,012
2026-07-23	25.710	28.590	25.690	26.920	26.920	17,144,873
2026-07-22	25.000	27.280	24.740	25.970	25.970	15,983,893
2026-07-21	24.960	25.540	22.610	25.480	25.410	18,592,248
2026-07-20	23.250	25.780	22.950	24.800	24.732	18,587,689

Page 1 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.