San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.440	9.830	9.420	9.740	7.422	27,334,580
2022-08-03	9.660	10.260	9.290	9.350	7.125	30,876,170
2022-08-02	10.190	10.380	9.560	9.580	7.300	38,976,704
2022-08-01	10.680	10.800	10.210	10.410	7.933	41,845,726
2022-07-29	10.520	11.540	10.520	11.000	8.383	51,544,610
2022-07-28	10.480	11.300	10.260	10.680	8.139	58,529,569
2022-07-27	10.050	10.580	9.990	10.480	7.986	47,011,589
2022-07-26	10.110	10.370	9.910	10.210	7.781	55,045,455
2022-07-25	11.060	11.280	10.640	10.640	8.108	79,088,998
2022-07-22	12.500	13.650	11.820	11.820	9.007	101,978,181
2022-07-21	13.130	13.130	12.530	13.130	10.006	50,395,269
2022-07-20	11.940	11.940	11.620	11.940	9.099	32,542,989
2022-07-19	10.230	10.850	9.810	10.850	8.268	45,309,529
2022-07-18	8.860	9.860	8.830	9.860	7.514	40,155,416
2022-07-15	8.900	9.330	8.720	8.960	6.828	28,681,510
2022-07-14	9.160	9.230	8.640	8.960	6.828	50,144,957
2022-07-13	8.500	9.480	8.460	9.480	7.224	57,924,734
2022-07-12	8.900	9.160	8.600	8.620	6.569	25,036,150
2022-07-11	8.910	9.190	8.800	9.150	6.973	30,917,117
2022-07-08	8.510	9.480	8.510	9.060	6.904	42,091,801
2022-07-07	8.360	8.790	8.330	8.620	6.569	13,791,931
2022-07-06	8.350	8.530	8.210	8.430	6.424	9,331,540
2022-07-05	8.370	8.490	8.220	8.380	6.386	9,265,370
2022-07-04	8.590	8.600	8.330	8.420	6.416	10,078,754
2022-07-01	8.510	8.640	8.300	8.620	6.569	16,293,917
2022-06-30	8.460	8.870	8.370	8.600	6.554	19,017,527
2022-06-29	8.460	8.640	8.220	8.480	6.462	16,323,000
2022-06-28	8.180	8.740	8.130	8.480	6.462	24,981,496
2022-06-27	8.110	8.450	7.920	8.330	6.333	25,582,765
2022-06-24	7.880	8.280	7.810	8.120	6.173	17,978,177
2022-06-23	7.850	7.970	7.700	7.910	6.013	13,681,049
2022-06-22	8.020	8.100	7.880	7.920	6.021	13,666,640
2022-06-21	7.950	8.270	7.740	8.120	6.173	25,670,747
2022-06-20	7.810	8.120	7.700	7.930	6.029	20,705,776
2022-06-17	7.500	8.040	7.370	7.930	6.029	28,441,780
2022-06-16	7.230	7.620	7.150	7.500	5.702	12,202,483
2022-06-15	7.230	7.320	7.180	7.230	5.496	6,152,071
2022-06-14	7.260	7.260	7.000	7.230	5.496	6,529,120
2022-06-13	7.320	7.420	7.200	7.290	5.542	5,678,400
2022-06-10	7.120	7.380	7.060	7.360	5.595	7,183,150
2022-06-09	7.350	7.350	7.090	7.130	5.420	5,730,270
2022-06-08	7.390	7.390	7.170	7.330	5.573	6,641,960
2022-06-07	7.450	7.590	7.350	7.390	5.618	6,243,614
2022-06-06	7.390	7.560	7.390	7.460	5.671	6,520,751
2022-06-02	7.390	7.500	7.320	7.430	5.649	6,891,560
2022-06-01	7.410	7.530	7.320	7.440	5.656	7,581,112
2022-05-31	7.380	7.500	7.260	7.440	5.656	9,970,642
2022-05-30	7.190	7.440	7.130	7.340	5.580	10,703,290
2022-05-27	7.100	7.200	7.060	7.170	5.451	6,784,180
2022-05-26	7.090	7.140	6.950	7.070	5.375	5,342,480
2022-05-25	6.870	7.090	6.870	7.080	5.382	5,681,656
2022-05-24	7.100	7.180	6.820	6.850	5.208	7,457,060
2022-05-23	6.960	7.130	6.950	7.120	5.413	6,971,256
2022-05-20	6.900	7.090	6.810	7.000	5.322	7,362,317
2022-05-19	6.650	6.870	6.620	6.870	5.223	6,214,037
2022-05-18	6.620	6.780	6.560	6.720	5.109	6,346,210
2022-05-17	6.620	6.660	6.510	6.590	5.010	3,561,220
2022-05-16	6.690	6.710	6.550	6.640	5.048	5,972,083
2022-05-13	6.620	6.690	6.530	6.660	5.063	5,957,978
2022-05-12	6.540	6.680	6.520	6.590	5.010	6,928,038

← NewerPage 18 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.