San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.670	6.790	6.530	6.580	5.002	8,723,923
2022-05-10	6.480	6.700	6.450	6.660	5.063	4,849,390
2022-05-09	6.400	6.580	6.390	6.550	4.980	3,995,420
2022-05-06	6.340	6.500	6.300	6.390	4.858	4,521,301
2022-05-05	6.460	6.550	6.360	6.500	4.941	4,363,352
2022-04-29	6.220	6.480	6.220	6.440	4.896	5,180,630
2022-04-28	6.220	6.340	6.120	6.180	4.698	5,868,309
2022-04-27	5.960	6.270	5.860	6.240	4.744	7,698,542
2022-04-26	6.330	6.410	6.030	6.050	4.599	6,877,858
2022-04-25	6.920	6.920	6.310	6.310	4.797	10,354,058
2022-04-22	7.020	7.130	6.910	7.010	5.329	5,430,490
2022-04-21	7.280	7.310	7.000	7.040	5.352	6,618,899
2022-04-20	7.300	7.390	7.260	7.310	5.557	5,949,008
2022-04-19	7.200	7.320	7.200	7.290	5.542	4,271,930
2022-04-18	7.120	7.300	6.990	7.210	5.481	5,660,223
2022-04-15	7.460	7.470	7.190	7.200	5.474	8,763,713
2022-04-14	7.350	7.500	7.350	7.390	5.618	6,306,170
2022-04-13	7.520	7.520	7.320	7.330	5.573	6,245,330
2022-04-12	7.380	7.540	7.330	7.540	5.732	6,866,776
2022-04-11	7.640	7.690	7.290	7.420	5.641	8,976,370
2022-04-08	7.620	7.700	7.510	7.700	5.854	8,321,899
2022-04-07	7.910	7.910	7.630	7.640	5.808	10,415,990
2022-04-06	7.830	7.950	7.750	7.930	6.029	9,114,471
2022-04-01	8.010	8.040	7.740	7.830	5.953	15,285,233
2022-03-31	8.030	8.160	7.990	8.100	6.158	13,964,289
2022-03-30	8.270	8.340	7.950	8.140	6.188	17,556,190
2022-03-29	8.220	8.360	8.160	8.310	6.317	14,734,799
2022-03-28	8.320	8.510	8.180	8.220	6.249	17,437,290
2022-03-25	8.780	8.840	8.360	8.380	6.371	28,185,003
2022-03-24	9.340	9.360	8.880	8.890	6.758	31,094,774
2022-03-23	9.500	9.710	9.170	9.590	7.291	36,806,581
2022-03-22	10.110	10.210	9.420	9.620	7.313	52,235,021
2022-03-21	9.050	10.050	8.970	10.050	7.640	35,914,300
2022-03-18	8.840	9.190	8.570	9.140	6.948	51,869,610
2022-03-17	10.490	10.710	9.400	9.400	7.146	82,227,619
2022-03-16	9.120	9.740	9.000	9.740	7.405	22,554,335
2022-03-15	8.480	9.380	8.420	8.850	6.728	52,890,851
2022-03-14	8.760	8.790	8.530	8.530	6.485	19,189,388
2022-03-11	8.520	8.930	8.420	8.850	6.728	38,216,514
2022-03-10	8.280	9.060	8.250	8.680	6.599	38,613,916
2022-03-09	8.190	8.380	7.730	8.240	6.264	9,642,750
2022-03-08	8.190	8.290	7.840	8.010	6.089	6,599,580
2022-03-07	8.250	8.370	8.150	8.200	6.234	5,723,640
2022-03-04	8.340	8.420	8.230	8.290	6.302	5,647,471
2022-03-03	8.460	8.640	8.370	8.430	6.409	6,377,930
2022-03-02	8.420	8.550	8.330	8.510	6.470	5,619,381
2022-03-01	8.470	8.550	8.410	8.520	6.477	5,698,550
2022-02-28	8.560	8.660	8.330	8.470	6.439	9,842,963
2022-02-25	8.440	8.840	8.420	8.680	6.599	16,663,202
2022-02-24	8.300	8.660	8.110	8.390	6.378	15,870,718
2022-02-23	8.380	8.440	8.240	8.320	6.325	9,474,636
2022-02-22	8.210	8.490	8.210	8.300	6.310	13,466,025
2022-02-21	8.170	8.430	8.120	8.390	6.378	13,688,311
2022-02-18	8.060	8.250	7.990	8.160	6.203	12,540,642
2022-02-17	8.300	8.580	8.050	8.210	6.241	25,494,552
2022-02-16	8.390	8.390	8.390	8.390	6.378	9,320,740
2022-02-15	7.580	7.730	7.460	7.630	5.801	4,268,072
2022-02-14	7.500	7.640	7.410	7.580	5.763	3,312,790
2022-02-11	7.720	7.720	7.490	7.500	5.702	6,092,970
2022-02-10	7.670	7.710	7.560	7.690	5.846	4,955,748

← NewerPage 19 of 21 · 1,219 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.