San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.920	8.060	7.880	7.980	7.906	30,068,548
2022-11-03	7.600	8.100	7.580	7.980	7.906	37,482,448
2022-11-02	7.630	7.830	7.490	7.720	7.648	26,679,836
2022-11-01	7.460	7.740	7.420	7.700	7.628	24,496,465
2022-10-31	7.460	7.600	7.310	7.480	7.410	20,290,008
2022-10-28	7.800	7.890	7.470	7.530	7.460	31,067,222
2022-10-27	7.740	8.150	7.740	8.010	7.935	43,946,116
2022-10-26	8.400	8.450	7.730	7.850	7.777	62,875,551
2022-10-25	7.330	8.050	7.120	8.050	7.975	33,320,982
2022-10-24	7.480	7.560	7.290	7.320	7.252	17,034,484
2022-10-21	7.320	7.540	7.270	7.450	7.381	15,420,261
2022-10-20	7.340	7.440	7.210	7.290	7.222	14,892,920
2022-10-19	7.440	7.580	7.380	7.400	7.331	14,658,123
2022-10-18	7.350	7.590	7.320	7.440	7.371	17,683,252
2022-10-17	7.150	7.400	7.080	7.360	7.291	16,228,101
2022-10-14	7.060	7.250	7.010	7.200	7.133	15,124,297
2022-10-13	6.860	7.160	6.810	7.040	6.974	16,655,614
2022-10-12	6.690	6.910	6.590	6.910	6.846	13,002,198
2022-10-11	6.520	6.730	6.470	6.660	6.598	10,299,472
2022-10-10	6.600	6.750	6.450	6.550	6.489	10,477,353
2022-09-30	6.770	6.800	6.520	6.520	6.459	11,748,240
2022-09-29	6.990	6.990	6.690	6.740	6.677	12,729,058
2022-09-28	7.150	7.250	6.810	6.830	6.766	16,522,520
2022-09-27	7.140	7.360	7.070	7.220	7.153	12,386,790
2022-09-26	7.000	7.290	6.950	7.090	7.024	15,755,778
2022-09-23	7.470	7.550	7.060	7.070	7.004	16,535,220
2022-09-22	9.620	9.840	9.620	9.650	7.354	20,388,227
2022-09-21	9.610	9.870	9.460	9.770	7.445	18,378,750
2022-09-20	9.370	9.720	9.340	9.650	7.354	19,814,340
2022-09-19	9.450	9.570	9.160	9.260	7.057	16,705,780
2022-09-16	9.920	9.950	9.450	9.450	7.201	19,761,820
2022-09-15	10.570	10.640	9.650	9.900	7.544	36,054,670
2022-09-14	10.830	11.080	10.440	10.530	8.024	31,858,352
2022-09-13	11.040	11.350	10.980	11.190	8.527	26,415,038
2022-09-09	11.470	11.470	10.790	11.020	8.398	34,170,479
2022-09-08	12.270	12.710	11.340	11.460	8.733	53,787,415
2022-09-07	12.220	12.420	11.700	12.260	9.343	59,008,987
2022-09-06	12.410	12.730	11.920	12.570	9.579	64,317,685
2022-09-05	11.870	13.260	11.600	12.740	9.709	91,866,641
2022-09-02	11.190	12.440	10.980	12.050	9.183	64,346,357
2022-09-01	12.200	12.700	11.150	11.800	8.992	90,838,014
2022-08-31	10.850	12.180	10.850	12.180	9.282	61,195,849
2022-08-30	11.500	12.200	10.900	11.070	8.436	68,426,783
2022-08-29	11.210	11.750	10.820	11.750	8.954	79,753,056
2022-08-26	10.360	10.680	10.250	10.680	8.139	12,478,830
2022-08-25	10.290	10.360	9.470	9.710	7.400	29,283,152
2022-08-24	10.750	10.860	10.250	10.270	7.826	25,828,818
2022-08-23	10.210	11.050	10.120	10.820	8.245	37,912,188
2022-08-22	10.340	10.680	10.150	10.300	7.849	19,968,988
2022-08-19	10.780	10.780	10.260	10.330	7.872	27,162,644
2022-08-18	10.710	11.050	10.580	10.810	8.238	31,778,264
2022-08-17	10.490	11.350	10.270	10.900	8.306	51,284,723
2022-08-16	10.430	10.700	10.330	10.420	7.941	45,683,106
2022-08-15	9.860	10.850	9.580	10.620	8.093	67,528,258
2022-08-12	9.560	10.140	9.550	9.860	7.514	42,098,771
2022-08-11	9.660	9.760	9.520	9.550	7.278	22,038,511
2022-08-10	9.510	9.670	9.390	9.670	7.369	19,713,720
2022-08-09	9.550	9.750	9.390	9.650	7.354	19,496,163
2022-08-08	9.420	9.630	9.250	9.550	7.278	17,990,932
2022-08-05	9.800	9.870	9.320	9.420	7.179	25,877,021

← NewerPage 17 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.