San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.970	9.990	9.700	9.810	9.718	11,114,920
2023-05-04	10.070	10.130	9.840	10.030	9.936	14,448,990
2023-04-28	9.810	10.000	9.690	9.970	9.877	14,430,449
2023-04-27	9.980	10.020	9.670	9.710	9.619	18,179,230
2023-04-26	9.590	10.170	9.530	10.030	9.936	28,539,377
2023-04-25	9.800	9.920	9.380	9.550	9.461	22,484,551
2023-04-24	9.910	9.980	9.650	9.790	9.699	27,885,173
2023-04-21	11.190	11.330	10.270	10.270	10.174	33,898,152
2023-04-20	11.550	11.630	11.230	11.410	11.304	22,475,640
2023-04-19	11.300	11.770	11.040	11.700	11.591	32,838,598
2023-04-18	11.240	11.410	11.110	11.290	11.185	18,253,870
2023-04-17	11.600	11.600	11.190	11.230	11.125	27,284,272
2023-04-14	11.390	11.780	11.320	11.670	11.561	29,455,745
2023-04-13	11.800	11.900	11.250	11.320	11.214	29,891,146
2023-04-12	11.970	11.980	11.480	11.670	11.561	35,969,375
2023-04-11	12.200	12.300	11.910	11.970	11.858	28,387,028
2023-04-10	12.090	12.380	11.600	12.350	12.235	46,388,175
2023-04-07	12.280	12.480	12.010	12.090	11.977	36,996,930
2023-04-06	12.100	12.670	11.820	12.520	12.403	52,125,130
2023-04-04	12.760	12.900	12.260	12.280	12.165	58,394,970
2023-04-03	12.510	13.220	12.370	12.960	12.839	68,935,829
2023-03-31	12.830	12.830	12.270	12.740	12.621	66,496,622
2023-03-30	12.690	13.620	12.500	13.030	12.908	107,018,224
2023-03-29	11.200	12.500	11.190	12.500	12.383	82,076,455
2023-03-28	12.000	12.030	11.350	11.360	11.254	55,533,732
2023-03-27	11.350	12.400	11.280	12.290	12.175	79,157,373
2023-03-24	11.270	11.600	10.940	11.430	11.323	52,581,861
2023-03-23	11.250	11.350	11.000	11.330	11.224	40,024,328
2023-03-22	11.480	11.740	11.260	11.380	11.274	42,083,739
2023-03-21	11.650	11.670	11.300	11.540	11.432	46,135,561
2023-03-20	11.220	12.100	11.130	11.800	11.690	68,471,278
2023-03-17	11.250	11.450	11.110	11.300	11.195	36,751,174
2023-03-16	11.540	11.550	11.100	11.150	11.046	47,261,189
2023-03-15	12.000	12.150	11.430	11.520	11.413	66,552,143
2023-03-14	12.440	12.890	12.000	12.130	12.017	65,095,782
2023-03-13	12.020	12.760	12.000	12.500	12.383	64,550,257
2023-03-10	13.260	13.400	12.380	12.380	12.264	84,564,175
2023-03-09	13.270	14.300	13.270	13.760	13.632	107,999,253
2023-03-08	13.300	14.300	13.130	13.160	13.037	111,942,523
2023-03-07	12.150	13.640	11.950	13.640	13.513	125,354,172
2023-03-06	11.810	12.440	11.220	12.400	12.284	92,877,472
2023-03-03	11.990	12.390	11.900	12.020	11.908	71,818,323
2023-03-02	12.520	12.580	11.800	12.080	11.967	86,083,289
2023-03-01	13.070	13.280	12.400	12.770	12.651	102,737,265
2023-02-28	13.050	13.640	12.810	13.400	13.275	98,866,997
2023-02-27	12.660	14.470	12.660	13.000	12.879	130,160,838
2023-02-24	11.410	13.150	11.410	13.150	13.027	101,280,673
2023-02-23	10.900	11.950	10.430	11.950	11.839	96,395,105
2023-02-22	9.900	10.860	9.710	10.860	10.759	86,300,445
2023-02-21	9.150	10.210	9.040	9.870	9.778	86,344,655
2023-02-20	8.990	9.480	8.970	9.280	9.193	42,845,215
2023-02-17	9.250	9.370	8.680	8.820	8.738	37,985,702
2023-02-16	9.000	9.680	8.850	9.180	9.094	57,452,668
2023-02-15	8.890	9.080	8.790	9.030	8.946	18,037,926
2023-02-14	8.740	8.980	8.660	8.870	8.787	17,086,659
2023-02-13	8.630	8.750	8.600	8.740	8.658	12,055,410
2023-02-10	8.650	8.680	8.560	8.620	8.540	9,668,109
2023-02-09	8.520	8.720	8.520	8.650	8.569	14,617,220
2023-02-08	8.520	8.790	8.440	8.620	8.540	19,777,520
2023-02-07	8.480	8.640	8.380	8.530	8.450	11,695,349

← NewerPage 15 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.