San Bian Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.320 | 8.370 | 8.250 | 8.300 | 8.250 | 4,703,840 |
| 2024-07-26 | 8.180 | 8.300 | 8.090 | 8.250 | 8.201 | 4,526,135 |
| 2024-07-25 | 8.060 | 8.230 | 7.930 | 8.090 | 8.042 | 5,241,423 |
| 2024-07-24 | 8.280 | 8.340 | 8.080 | 8.090 | 8.042 | 6,356,587 |
| 2024-07-23 | 8.430 | 8.610 | 8.260 | 8.260 | 8.211 | 7,598,451 |
| 2024-07-22 | 8.340 | 8.500 | 8.320 | 8.420 | 8.370 | 6,219,810 |
| 2024-07-19 | 8.280 | 8.400 | 8.190 | 8.330 | 8.280 | 4,937,444 |
| 2024-07-18 | 8.210 | 8.330 | 8.030 | 8.290 | 8.240 | 7,994,951 |
| 2024-07-17 | 8.500 | 8.550 | 8.270 | 8.290 | 8.240 | 7,577,907 |
| 2024-07-16 | 8.590 | 8.660 | 8.410 | 8.530 | 8.479 | 6,736,570 |
| 2024-07-15 | 9.070 | 9.170 | 8.520 | 8.590 | 8.539 | 13,789,330 |
| 2024-07-12 | 8.860 | 8.910 | 8.750 | 8.880 | 8.827 | 7,761,855 |
| 2024-07-11 | 8.690 | 8.870 | 8.620 | 8.860 | 8.807 | 8,790,780 |
| 2024-07-10 | 8.600 | 8.700 | 8.510 | 8.520 | 8.469 | 6,141,700 |
| 2024-07-09 | 8.360 | 8.720 | 8.230 | 8.700 | 8.648 | 8,942,668 |
| 2024-07-08 | 8.610 | 8.650 | 8.410 | 8.450 | 8.400 | 5,886,591 |
| 2024-07-05 | 8.470 | 8.680 | 8.350 | 8.630 | 8.578 | 6,660,930 |
| 2024-07-04 | 8.680 | 8.820 | 8.480 | 8.520 | 8.469 | 8,416,960 |
| 2024-07-03 | 9.180 | 9.180 | 8.670 | 8.730 | 8.678 | 17,195,378 |
| 2024-07-02 | 9.040 | 9.390 | 8.910 | 9.290 | 9.235 | 17,253,903 |
| 2024-07-01 | 8.880 | 9.150 | 8.800 | 9.060 | 9.006 | 9,591,310 |
| 2024-06-28 | 8.470 | 9.050 | 8.390 | 8.880 | 8.827 | 12,014,940 |
| 2024-06-27 | 8.700 | 8.710 | 8.460 | 8.480 | 8.429 | 5,413,950 |
| 2024-06-26 | 8.500 | 8.710 | 8.380 | 8.690 | 8.638 | 5,338,750 |
| 2024-06-25 | 8.520 | 8.640 | 8.430 | 8.500 | 8.449 | 5,882,550 |
| 2024-06-24 | 8.760 | 8.830 | 8.440 | 8.450 | 8.400 | 8,591,790 |
| 2024-06-21 | 8.900 | 8.960 | 8.740 | 8.900 | 8.847 | 5,567,840 |
| 2024-06-20 | 9.120 | 9.150 | 8.860 | 8.890 | 8.807 | 7,329,450 |
| 2024-06-19 | 9.280 | 9.350 | 9.140 | 9.160 | 9.075 | 9,349,240 |
| 2024-06-18 | 9.290 | 9.380 | 9.190 | 9.280 | 9.193 | 10,075,009 |
| 2024-06-17 | 9.210 | 9.540 | 9.150 | 9.340 | 9.253 | 11,024,850 |
| 2024-06-14 | 9.230 | 9.560 | 9.200 | 9.370 | 9.283 | 12,981,601 |
| 2024-06-13 | 9.160 | 9.610 | 9.080 | 9.320 | 9.233 | 16,516,633 |
| 2024-06-12 | 9.060 | 9.240 | 8.960 | 9.160 | 9.075 | 8,191,860 |
| 2024-06-11 | 8.950 | 9.100 | 8.670 | 9.070 | 8.985 | 10,709,780 |
| 2024-06-07 | 9.150 | 9.310 | 8.850 | 8.980 | 8.896 | 15,206,790 |
| 2024-06-06 | 9.550 | 9.650 | 9.000 | 9.100 | 9.015 | 21,025,726 |
| 2024-06-05 | 9.930 | 10.000 | 9.660 | 9.660 | 9.570 | 16,214,178 |
| 2024-06-04 | 9.580 | 10.160 | 9.390 | 10.100 | 10.006 | 22,821,241 |
| 2024-06-03 | 9.910 | 9.910 | 9.530 | 9.710 | 9.619 | 15,595,240 |
| 2024-05-31 | 10.000 | 10.050 | 9.790 | 9.910 | 9.818 | 13,874,170 |
| 2024-05-30 | 10.150 | 10.230 | 9.950 | 9.970 | 9.877 | 16,006,410 |
| 2024-05-29 | 10.370 | 10.390 | 10.100 | 10.200 | 10.105 | 24,459,770 |
| 2024-05-28 | 10.230 | 10.700 | 10.130 | 10.580 | 10.481 | 42,838,300 |
| 2024-05-27 | 9.800 | 10.230 | 9.750 | 10.230 | 10.135 | 32,387,489 |
| 2024-05-24 | 9.660 | 10.050 | 9.630 | 9.820 | 9.728 | 20,989,250 |
| 2024-05-23 | 9.880 | 9.950 | 9.560 | 9.600 | 9.510 | 20,140,775 |
| 2024-05-22 | 9.970 | 10.180 | 9.900 | 10.000 | 9.907 | 16,284,095 |
| 2024-05-21 | 10.140 | 10.290 | 9.980 | 10.120 | 10.026 | 19,345,075 |
| 2024-05-20 | 9.860 | 10.440 | 9.750 | 10.260 | 10.164 | 31,207,823 |
| 2024-05-17 | 9.760 | 10.080 | 9.670 | 9.940 | 9.847 | 24,036,854 |
| 2024-05-16 | 10.050 | 10.400 | 9.840 | 9.920 | 9.827 | 34,199,968 |
| 2024-05-15 | 9.970 | 10.870 | 9.930 | 10.150 | 10.055 | 40,919,240 |
| 2024-05-14 | 9.900 | 10.190 | 9.800 | 9.970 | 9.877 | 33,714,055 |
| 2024-05-13 | 9.710 | 10.500 | 9.700 | 10.240 | 10.144 | 54,569,375 |
| 2024-05-10 | 9.200 | 10.100 | 9.100 | 9.690 | 9.600 | 47,386,242 |
| 2024-05-09 | 8.920 | 9.200 | 8.920 | 9.180 | 9.094 | 12,330,189 |
| 2024-05-08 | 8.950 | 9.090 | 8.930 | 8.940 | 8.857 | 6,896,160 |
| 2024-05-07 | 9.050 | 9.080 | 8.940 | 9.020 | 8.936 | 9,294,600 |
| 2024-05-06 | 9.080 | 9.220 | 9.010 | 9.060 | 8.975 | 16,333,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0100 CNY |
| 2025-05-27 | 0.0700 CNY |
| 2024-06-21 | 0.0300 CNY |
| 2022-06-28 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.