San Bian Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.170	9.280	8.920	9.270	9.184	10,946,307
2024-01-24	8.980	9.500	8.670	9.120	9.035	15,875,942
2024-01-23	8.870	9.040	8.630	8.910	8.827	10,955,184
2024-01-22	9.750	9.760	8.850	8.980	8.896	15,772,683
2024-01-19	10.390	10.450	9.730	9.760	9.669	20,403,669
2024-01-18	10.550	10.680	9.950	10.340	10.244	26,518,075
2024-01-17	11.180	11.300	10.580	10.640	10.541	34,810,161
2024-01-16	10.390	11.430	10.300	11.030	10.927	39,055,351
2024-01-15	10.310	10.460	10.160	10.390	10.293	5,148,593
2024-01-12	10.380	10.520	10.310	10.320	10.224	4,626,970
2024-01-11	10.160	10.380	10.120	10.380	10.283	4,599,495
2024-01-10	10.270	10.320	10.100	10.190	10.095	4,729,775
2024-01-09	10.220	10.470	10.150	10.290	10.194	5,565,380
2024-01-08	10.300	10.400	10.180	10.220	10.125	5,560,100
2024-01-05	10.600	10.720	10.320	10.430	10.333	5,855,800
2024-01-04	10.510	10.730	10.450	10.570	10.471	7,184,798
2024-01-03	10.530	10.590	10.380	10.510	10.412	5,903,010
2024-01-02	10.530	10.590	10.420	10.530	10.432	7,595,138
2023-12-29	10.270	10.520	10.270	10.480	10.382	9,319,611
2023-12-28	9.720	10.300	9.650	10.260	10.164	8,899,003
2023-12-27	9.690	9.760	9.560	9.720	9.629	2,849,460
2023-12-26	9.770	9.790	9.610	9.650	9.560	3,527,060
2023-12-25	9.950	10.020	9.740	9.780	9.689	4,712,370
2023-12-22	10.190	10.190	9.890	9.950	9.857	5,281,890
2023-12-21	9.920	10.170	9.700	10.100	10.006	5,754,770
2023-12-20	10.050	10.170	9.970	9.970	9.877	3,467,856
2023-12-19	9.980	10.080	9.880	10.040	9.946	2,910,270
2023-12-18	10.140	10.170	9.950	9.970	9.877	4,211,720
2023-12-15	10.270	10.360	10.130	10.160	10.065	3,787,240
2023-12-14	10.380	10.460	10.260	10.270	10.174	4,059,703
2023-12-13	10.140	10.500	10.030	10.340	10.244	8,320,366
2023-12-12	10.110	10.200	10.040	10.120	10.026	3,821,663
2023-12-11	9.990	10.130	9.870	10.130	10.035	5,616,324
2023-12-08	10.200	10.280	9.950	9.980	9.887	6,741,837
2023-12-07	10.360	10.370	10.150	10.200	10.105	5,835,887
2023-12-06	10.150	10.500	10.150	10.380	10.283	7,457,189
2023-12-05	10.430	10.540	10.210	10.220	10.125	7,096,200
2023-12-04	10.500	10.740	10.480	10.500	10.402	9,895,720
2023-12-01	10.390	10.450	10.300	10.370	10.273	7,982,292
2023-11-30	10.540	10.560	10.260	10.370	10.273	11,389,178
2023-11-29	10.710	10.790	10.520	10.610	10.511	18,005,096
2023-11-28	10.850	11.380	10.650	10.810	10.709	34,493,439
2023-11-27	10.150	11.050	10.110	10.850	10.749	26,571,701
2023-11-24	10.300	10.300	10.100	10.150	10.055	5,608,992
2023-11-23	10.280	10.420	10.280	10.330	10.234	6,466,870
2023-11-22	10.310	10.640	10.240	10.360	10.263	9,916,420
2023-11-21	10.500	10.580	10.320	10.350	10.253	5,499,286
2023-11-20	10.360	10.550	10.310	10.550	10.452	6,489,567
2023-11-17	10.230	10.450	10.160	10.380	10.283	5,678,990
2023-11-16	10.380	10.430	10.220	10.230	10.135	6,009,859
2023-11-15	10.330	10.500	10.260	10.440	10.343	9,907,920
2023-11-14	10.250	10.310	10.160	10.260	10.164	6,236,155
2023-11-13	10.110	10.200	10.080	10.200	10.105	6,679,396
2023-11-10	10.140	10.430	9.940	10.110	10.016	9,512,677
2023-11-09	10.080	10.200	10.050	10.080	9.986	4,965,820
2023-11-08	10.100	10.200	10.020	10.090	9.996	4,172,480
2023-11-07	10.200	10.200	10.060	10.170	10.075	4,613,203
2023-11-06	9.990	10.260	9.990	10.200	10.105	7,914,346
2023-11-03	9.800	10.080	9.750	9.980	9.887	6,125,428
2023-11-02	9.980	10.050	9.800	9.810	9.718	4,789,960

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.