San Bian Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.210 | 9.220 | 8.970 | 8.990 | 8.906 | 12,762,220 |
| 2024-04-29 | 8.890 | 9.070 | 8.860 | 9.030 | 8.946 | 11,932,719 |
| 2024-04-26 | 8.550 | 8.890 | 8.550 | 8.870 | 8.787 | 12,195,768 |
| 2024-04-25 | 8.550 | 8.640 | 8.340 | 8.610 | 8.530 | 11,842,758 |
| 2024-04-24 | 8.080 | 8.800 | 8.080 | 8.520 | 8.441 | 14,235,520 |
| 2024-04-23 | 8.080 | 8.220 | 8.010 | 8.140 | 8.064 | 8,011,978 |
| 2024-04-22 | 8.080 | 8.380 | 7.900 | 8.080 | 8.005 | 11,846,464 |
| 2024-04-19 | 7.980 | 8.090 | 7.880 | 7.970 | 7.896 | 6,128,730 |
| 2024-04-18 | 8.080 | 8.150 | 7.940 | 8.010 | 7.935 | 7,590,080 |
| 2024-04-17 | 7.560 | 8.100 | 7.560 | 8.090 | 8.015 | 12,673,732 |
| 2024-04-16 | 8.200 | 8.260 | 7.390 | 7.390 | 7.321 | 14,676,010 |
| 2024-04-15 | 8.720 | 8.780 | 8.050 | 8.200 | 8.124 | 16,596,010 |
| 2024-04-12 | 8.810 | 8.940 | 8.700 | 8.810 | 8.728 | 9,797,883 |
| 2024-04-11 | 8.470 | 9.080 | 8.380 | 8.880 | 8.797 | 12,702,573 |
| 2024-04-10 | 8.760 | 8.760 | 8.350 | 8.510 | 8.431 | 7,084,110 |
| 2024-04-09 | 8.670 | 8.850 | 8.660 | 8.750 | 8.668 | 4,997,600 |
| 2024-04-08 | 8.900 | 8.930 | 8.660 | 8.690 | 8.609 | 6,064,154 |
| 2024-04-03 | 9.060 | 9.090 | 8.790 | 8.880 | 8.797 | 5,943,141 |
| 2024-04-02 | 9.040 | 9.130 | 8.950 | 9.050 | 8.966 | 8,011,058 |
| 2024-04-01 | 8.970 | 9.050 | 8.850 | 9.050 | 8.966 | 8,135,551 |
| 2024-03-29 | 8.640 | 8.980 | 8.530 | 8.930 | 8.847 | 6,350,610 |
| 2024-03-28 | 8.400 | 8.750 | 8.400 | 8.610 | 8.530 | 6,849,330 |
| 2024-03-27 | 8.830 | 8.830 | 8.400 | 8.430 | 8.351 | 6,969,306 |
| 2024-03-26 | 8.830 | 8.930 | 8.660 | 8.830 | 8.748 | 7,184,026 |
| 2024-03-25 | 8.910 | 9.110 | 8.790 | 8.790 | 8.708 | 8,382,725 |
| 2024-03-22 | 9.070 | 9.110 | 8.860 | 9.010 | 8.926 | 9,881,217 |
| 2024-03-21 | 9.170 | 9.200 | 8.990 | 9.100 | 9.015 | 10,486,233 |
| 2024-03-20 | 9.070 | 9.180 | 9.070 | 9.160 | 9.075 | 9,483,342 |
| 2024-03-19 | 9.160 | 9.240 | 9.110 | 9.140 | 9.055 | 9,228,978 |
| 2024-03-18 | 9.090 | 9.230 | 9.070 | 9.170 | 9.084 | 10,051,042 |
| 2024-03-15 | 9.060 | 9.090 | 8.920 | 9.090 | 9.005 | 6,907,718 |
| 2024-03-14 | 9.070 | 9.130 | 8.910 | 9.060 | 8.975 | 10,131,914 |
| 2024-03-13 | 9.140 | 9.180 | 9.060 | 9.120 | 9.035 | 11,538,025 |
| 2024-03-12 | 9.200 | 9.280 | 9.050 | 9.130 | 9.045 | 16,818,663 |
| 2024-03-11 | 8.950 | 9.380 | 8.950 | 9.200 | 9.114 | 20,909,204 |
| 2024-03-08 | 8.750 | 8.930 | 8.730 | 8.860 | 8.777 | 12,046,281 |
| 2024-03-07 | 9.080 | 9.130 | 8.720 | 8.810 | 8.728 | 20,731,463 |
| 2024-03-06 | 8.520 | 9.380 | 8.500 | 9.100 | 9.015 | 29,814,003 |
| 2024-03-05 | 9.020 | 9.100 | 8.570 | 8.640 | 8.559 | 30,228,356 |
| 2024-03-04 | 8.890 | 9.500 | 8.890 | 9.100 | 9.015 | 38,391,495 |
| 2024-03-01 | 8.100 | 8.930 | 8.020 | 8.640 | 8.559 | 24,095,328 |
| 2024-02-29 | 7.650 | 8.120 | 7.620 | 8.120 | 8.044 | 12,425,904 |
| 2024-02-28 | 8.550 | 8.770 | 7.750 | 7.770 | 7.698 | 19,762,562 |
| 2024-02-27 | 8.430 | 8.550 | 8.300 | 8.550 | 8.470 | 11,044,380 |
| 2024-02-26 | 8.200 | 8.590 | 8.200 | 8.430 | 8.351 | 13,142,200 |
| 2024-02-23 | 7.860 | 8.140 | 7.850 | 8.140 | 8.064 | 10,056,977 |
| 2024-02-22 | 7.690 | 7.870 | 7.630 | 7.850 | 7.777 | 8,816,139 |
| 2024-02-21 | 7.400 | 7.970 | 7.350 | 7.680 | 7.608 | 13,972,718 |
| 2024-02-20 | 7.390 | 7.520 | 7.220 | 7.480 | 7.410 | 10,462,820 |
| 2024-02-19 | 7.300 | 7.590 | 7.260 | 7.430 | 7.361 | 16,631,338 |
| 2024-02-08 | 6.550 | 7.100 | 6.450 | 7.100 | 7.034 | 18,440,467 |
| 2024-02-07 | 6.600 | 6.810 | 6.230 | 6.450 | 6.390 | 21,618,815 |
| 2024-02-06 | 6.410 | 6.990 | 6.090 | 6.580 | 6.519 | 20,602,988 |
| 2024-02-05 | 7.490 | 7.500 | 6.770 | 6.770 | 6.707 | 12,415,515 |
| 2024-02-02 | 7.900 | 8.110 | 7.280 | 7.520 | 7.450 | 11,040,010 |
| 2024-02-01 | 8.150 | 8.150 | 7.730 | 7.920 | 7.846 | 10,469,030 |
| 2024-01-31 | 8.770 | 8.770 | 8.150 | 8.160 | 8.084 | 14,775,899 |
| 2024-01-30 | 9.170 | 9.350 | 8.790 | 8.840 | 8.758 | 16,990,379 |
| 2024-01-29 | 9.270 | 9.330 | 8.730 | 8.760 | 8.678 | 9,691,680 |
| 2024-01-26 | 9.200 | 9.420 | 9.150 | 9.260 | 9.174 | 8,241,072 |
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.