San Bian Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.300 | 8.540 | 8.300 | 8.520 | 8.441 | 12,498,561 |
| 2023-02-03 | 8.490 | 8.520 | 8.250 | 8.370 | 8.292 | 13,976,445 |
| 2023-02-02 | 8.400 | 8.630 | 8.360 | 8.530 | 8.450 | 15,987,880 |
| 2023-02-01 | 8.410 | 8.440 | 8.290 | 8.420 | 8.341 | 14,070,896 |
| 2023-01-31 | 8.290 | 8.380 | 8.200 | 8.370 | 8.292 | 10,982,296 |
| 2023-01-30 | 8.280 | 8.380 | 8.240 | 8.270 | 8.193 | 17,743,397 |
| 2023-01-20 | 8.100 | 8.210 | 8.070 | 8.180 | 8.104 | 12,317,352 |
| 2023-01-19 | 8.160 | 8.280 | 8.040 | 8.120 | 8.044 | 15,538,763 |
| 2023-01-18 | 7.850 | 8.220 | 7.830 | 8.100 | 8.024 | 21,213,347 |
| 2023-01-17 | 7.900 | 7.950 | 7.770 | 7.820 | 7.747 | 5,865,760 |
| 2023-01-16 | 7.780 | 7.920 | 7.740 | 7.890 | 7.816 | 7,096,490 |
| 2023-01-13 | 7.720 | 7.930 | 7.720 | 7.840 | 7.767 | 9,882,772 |
| 2023-01-12 | 7.750 | 7.850 | 7.740 | 7.750 | 7.678 | 6,520,703 |
| 2023-01-11 | 7.940 | 7.940 | 7.700 | 7.730 | 7.658 | 9,089,129 |
| 2023-01-10 | 8.090 | 8.100 | 7.820 | 7.820 | 7.747 | 14,534,294 |
| 2023-01-09 | 8.080 | 8.460 | 8.000 | 8.030 | 7.955 | 26,292,645 |
| 2023-01-06 | 7.790 | 7.980 | 7.750 | 7.900 | 7.826 | 14,536,922 |
| 2023-01-05 | 7.670 | 7.870 | 7.570 | 7.780 | 7.707 | 11,824,766 |
| 2023-01-04 | 7.700 | 7.710 | 7.570 | 7.630 | 7.559 | 7,497,892 |
| 2023-01-03 | 7.450 | 7.710 | 7.400 | 7.710 | 7.638 | 8,830,199 |
| 2022-12-30 | 7.380 | 7.490 | 7.300 | 7.460 | 7.390 | 6,228,637 |
| 2022-12-29 | 7.420 | 7.540 | 7.340 | 7.380 | 7.311 | 6,891,956 |
| 2022-12-28 | 7.420 | 7.460 | 7.330 | 7.370 | 7.301 | 6,147,021 |
| 2022-12-27 | 7.420 | 7.480 | 7.310 | 7.460 | 7.390 | 8,252,908 |
| 2022-12-26 | 7.150 | 7.420 | 7.090 | 7.410 | 7.341 | 9,707,267 |
| 2022-12-23 | 7.070 | 7.200 | 7.000 | 7.090 | 7.024 | 6,024,370 |
| 2022-12-22 | 7.390 | 7.420 | 7.100 | 7.120 | 7.054 | 7,611,501 |
| 2022-12-21 | 7.460 | 7.520 | 7.310 | 7.320 | 7.252 | 5,899,879 |
| 2022-12-20 | 7.400 | 7.510 | 7.280 | 7.460 | 7.390 | 6,301,722 |
| 2022-12-19 | 7.530 | 7.540 | 7.360 | 7.380 | 7.311 | 7,118,617 |
| 2022-12-16 | 7.800 | 7.810 | 7.430 | 7.480 | 7.410 | 12,887,790 |
| 2022-12-15 | 7.680 | 7.930 | 7.650 | 7.860 | 7.787 | 11,106,211 |
| 2022-12-14 | 7.730 | 7.820 | 7.610 | 7.690 | 7.618 | 8,987,282 |
| 2022-12-13 | 7.800 | 7.880 | 7.720 | 7.740 | 7.668 | 7,330,878 |
| 2022-12-12 | 7.790 | 7.860 | 7.660 | 7.810 | 7.737 | 8,119,147 |
| 2022-12-09 | 7.890 | 7.890 | 7.720 | 7.790 | 7.717 | 10,076,599 |
| 2022-12-08 | 8.100 | 8.110 | 7.820 | 7.850 | 7.777 | 17,512,376 |
| 2022-12-07 | 8.020 | 8.230 | 7.950 | 8.160 | 8.084 | 14,637,438 |
| 2022-12-06 | 8.150 | 8.170 | 7.900 | 8.010 | 7.935 | 13,114,312 |
| 2022-12-05 | 8.220 | 8.280 | 8.100 | 8.140 | 8.064 | 13,862,752 |
| 2022-12-02 | 7.990 | 8.280 | 7.990 | 8.220 | 8.143 | 18,293,456 |
| 2022-12-01 | 8.070 | 8.240 | 8.020 | 8.050 | 7.975 | 17,863,349 |
| 2022-11-30 | 8.250 | 8.320 | 7.880 | 8.060 | 7.985 | 27,131,691 |
| 2022-11-29 | 8.390 | 8.490 | 8.260 | 8.350 | 8.272 | 17,461,329 |
| 2022-11-28 | 8.160 | 8.420 | 8.080 | 8.400 | 8.322 | 14,283,435 |
| 2022-11-25 | 8.530 | 8.530 | 8.290 | 8.310 | 8.232 | 15,054,311 |
| 2022-11-24 | 8.600 | 8.740 | 8.470 | 8.570 | 8.490 | 19,711,697 |
| 2022-11-23 | 8.660 | 8.730 | 8.280 | 8.730 | 8.649 | 27,572,857 |
| 2022-11-22 | 8.940 | 8.950 | 8.520 | 8.590 | 8.510 | 30,238,337 |
| 2022-11-21 | 8.730 | 9.220 | 8.690 | 8.940 | 8.857 | 34,122,786 |
| 2022-11-18 | 8.830 | 9.500 | 8.670 | 8.870 | 8.787 | 41,568,904 |
| 2022-11-17 | 8.840 | 8.950 | 8.630 | 8.940 | 8.857 | 36,331,574 |
| 2022-11-16 | 8.550 | 9.390 | 8.450 | 9.000 | 8.916 | 63,466,296 |
| 2022-11-15 | 8.430 | 8.820 | 8.430 | 8.650 | 8.569 | 50,378,638 |
| 2022-11-14 | 8.470 | 9.090 | 8.430 | 8.680 | 8.599 | 90,827,958 |
| 2022-11-11 | 7.670 | 8.260 | 7.670 | 8.260 | 8.183 | 24,921,078 |
| 2022-11-10 | 7.720 | 7.790 | 7.500 | 7.510 | 7.440 | 17,811,330 |
| 2022-11-09 | 7.820 | 7.840 | 7.720 | 7.820 | 7.747 | 11,264,527 |
| 2022-11-08 | 7.920 | 7.940 | 7.710 | 7.760 | 7.688 | 15,889,963 |
| 2022-11-07 | 8.030 | 8.070 | 7.890 | 7.950 | 7.876 | 18,798,099 |
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.