San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.300	11.390	10.950	11.150	11.046	12,153,370
2023-07-31	11.260	11.400	11.180	11.330	11.224	10,198,610
2023-07-28	11.560	11.610	11.170	11.330	11.224	12,816,362
2023-07-27	11.660	12.290	11.430	11.550	11.442	18,778,544
2023-07-26	11.850	11.940	11.560	11.730	11.621	10,064,144
2023-07-25	11.950	12.000	11.710	11.930	11.819	14,614,400
2023-07-24	11.530	12.380	11.510	11.890	11.779	21,502,060
2023-07-21	11.940	12.000	11.420	11.520	11.413	19,155,724
2023-07-20	12.730	12.800	11.840	11.920	11.809	29,458,429
2023-07-19	12.600	12.990	12.520	12.660	12.542	23,277,240
2023-07-18	13.000	13.160	12.700	12.760	12.641	30,449,638
2023-07-17	12.970	13.080	12.640	12.710	12.591	33,238,163
2023-07-14	12.900	13.300	12.780	13.010	12.889	37,170,254
2023-07-13	12.770	13.410	12.610	13.080	12.958	68,491,614
2023-07-12	11.650	12.770	11.650	12.770	12.651	44,066,458
2023-07-11	11.840	11.860	11.510	11.610	11.502	12,135,600
2023-07-10	11.720	12.040	11.720	11.830	11.720	17,309,599
2023-07-07	11.850	11.970	11.590	11.610	11.502	15,959,113
2023-07-06	12.060	12.150	11.870	11.950	11.839	19,500,323
2023-07-05	12.210	12.480	12.050	12.130	12.017	19,317,603
2023-07-04	12.270	12.580	12.180	12.350	12.235	26,494,593
2023-07-03	12.750	12.750	12.300	12.390	12.274	43,549,124
2023-06-30	11.990	13.190	11.900	12.880	12.760	67,094,289
2023-06-29	11.830	12.430	11.800	11.990	11.878	42,875,411
2023-06-28	11.510	12.200	11.280	11.830	11.720	36,726,562
2023-06-27	11.600	11.660	11.200	11.320	11.214	26,361,680
2023-06-26	11.290	11.880	11.200	11.670	11.561	34,535,392
2023-06-21	11.490	12.220	11.390	11.400	11.294	45,672,888
2023-06-20	11.400	11.720	11.270	11.580	11.472	41,749,272
2023-06-19	10.790	11.680	10.730	11.430	11.323	52,325,562
2023-06-16	10.260	11.270	10.140	10.840	10.739	43,510,761
2023-06-15	9.880	10.710	9.810	10.350	10.253	25,857,811
2023-06-14	10.080	10.130	9.820	9.880	9.788	11,473,046
2023-06-13	10.000	10.210	9.950	10.080	9.986	9,414,870
2023-06-12	9.960	10.050	9.840	10.040	9.946	8,582,644
2023-06-09	9.790	10.050	9.740	10.030	9.936	11,641,836
2023-06-08	9.940	10.130	9.750	9.780	9.689	12,424,720
2023-06-07	10.090	10.100	9.840	9.920	9.827	10,676,901
2023-06-06	10.380	10.400	9.940	10.060	9.966	17,325,375
2023-06-05	10.230	10.570	10.130	10.480	10.382	17,387,221
2023-06-02	10.250	10.410	10.190	10.220	10.125	9,703,900
2023-06-01	10.110	10.350	10.080	10.180	10.085	13,780,474
2023-05-31	10.500	10.500	10.130	10.150	10.055	19,640,395
2023-05-30	10.520	10.650	10.390	10.570	10.471	13,906,313
2023-05-29	10.740	10.740	10.420	10.450	10.353	17,659,271
2023-05-26	11.090	11.110	10.650	10.720	10.620	22,735,744
2023-05-25	10.640	11.100	10.600	11.000	10.897	29,685,995
2023-05-24	10.560	10.970	10.500	10.630	10.531	17,707,722
2023-05-23	10.960	11.040	10.690	10.700	10.600	22,601,132
2023-05-22	10.680	11.430	10.430	11.070	10.967	35,353,543
2023-05-19	10.700	10.990	10.610	10.740	10.640	22,427,540
2023-05-18	10.900	11.130	10.760	10.800	10.699	37,631,565
2023-05-17	10.480	11.250	10.230	11.240	11.135	51,608,029
2023-05-16	10.200	10.620	10.120	10.520	10.422	41,301,722
2023-05-15	9.840	10.200	9.840	10.170	10.075	22,745,582
2023-05-12	10.070	10.120	9.800	9.810	9.718	14,245,904
2023-05-11	9.820	10.220	9.750	10.140	10.045	18,114,849
2023-05-10	9.650	9.930	9.560	9.840	9.748	13,128,548
2023-05-09	9.960	10.030	9.620	9.650	9.560	17,050,358
2023-05-08	9.850	10.250	9.820	10.050	9.956	18,155,723

← NewerPage 14 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.