San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.400	13.510	13.100	13.200	13.200	7,698,343
2026-07-21	13.340	13.510	12.400	13.480	13.480	13,176,113
2026-07-20	13.800	14.170	13.020	13.310	13.310	13,071,156
2026-07-17	14.130	14.390	13.630	13.760	13.760	12,054,672
2026-07-16	14.240	14.570	14.080	14.190	14.190	7,337,995
2026-07-15	14.600	14.820	14.290	14.370	14.370	6,740,265
2026-07-14	14.580	14.600	14.060	14.600	14.600	7,653,199
2026-07-13	15.400	15.590	14.500	14.580	14.580	8,918,183
2026-07-10	15.240	15.890	15.100	15.490	15.490	11,040,926
2026-07-09	15.120	15.260	14.490	15.190	15.190	10,232,539
2026-07-08	15.500	15.500	15.100	15.120	15.120	8,896,927
2026-07-07	15.880	16.150	15.400	15.500	15.500	10,897,493
2026-07-06	16.480	16.930	15.860	15.940	15.940	13,719,751
2026-07-03	16.170	16.580	16.120	16.430	16.430	12,462,862
2026-07-02	16.300	16.930	16.110	16.170	16.170	14,055,059
2026-07-01	16.340	16.960	15.700	16.450	16.450	21,282,846
2026-06-30	16.210	16.550	15.790	16.390	16.390	10,217,887
2026-06-29	16.400	16.540	15.770	16.220	16.220	13,416,003
2026-06-26	16.800	17.200	16.170	16.500	16.500	16,323,646
2026-06-25	17.330	17.460	16.680	16.780	16.780	12,555,880
2026-06-24	17.750	17.750	17.010	17.330	17.320	13,169,543
2026-06-23	18.430	18.580	17.640	17.760	17.750	19,356,287
2026-06-22	17.430	18.450	17.410	18.430	18.419	26,906,955
2026-06-18	16.980	17.660	16.890	17.570	17.560	18,129,666
2026-06-17	18.040	18.040	17.010	17.180	17.170	21,250,478
2026-06-16	17.410	18.580	17.310	18.060	18.050	26,638,885
2026-06-15	17.110	17.710	16.880	17.410	17.400	13,438,989
2026-06-12	16.660	17.050	16.400	16.740	16.730	11,003,595
2026-06-11	16.410	16.730	16.170	16.420	16.411	9,800,331
2026-06-10	17.000	17.000	16.270	16.550	16.541	12,013,313
2026-06-09	17.000	17.160	16.750	17.120	17.110	9,215,995
2026-06-08	17.010	17.460	16.610	16.850	16.840	11,523,731
2026-06-05	17.680	17.990	17.170	17.670	17.660	12,611,573
2026-06-04	18.000	18.080	17.610	17.750	17.740	12,016,250
2026-06-03	18.000	18.290	17.810	18.070	18.060	13,143,425
2026-06-02	18.800	18.880	17.630	18.160	18.150	17,074,032
2026-06-01	18.490	19.180	18.380	18.890	18.879	16,808,650
2026-05-29	18.900	18.990	18.180	18.300	18.289	16,863,689
2026-05-28	18.400	19.120	18.360	19.040	19.029	16,120,200
2026-05-27	18.310	19.400	18.210	18.510	18.499	19,672,917
2026-05-26	18.880	19.120	18.210	18.450	18.439	16,524,889
2026-05-25	19.590	20.250	18.910	19.120	19.109	17,632,664
2026-05-22	19.040	19.290	18.710	19.220	19.209	13,429,216
2026-05-21	20.100	20.150	18.760	18.800	18.789	23,402,363
2026-05-20	20.370	20.510	19.800	20.090	20.078	19,205,753
2026-05-19	20.420	20.950	20.160	20.650	20.638	18,960,365
2026-05-18	20.290	21.030	20.170	20.450	20.438	18,049,623
2026-05-15	21.430	21.640	20.470	20.640	20.628	26,108,180
2026-05-14	22.830	22.830	21.370	21.420	21.408	41,518,946
2026-05-13	21.620	23.250	21.620	23.090	23.077	59,404,857
2026-05-12	20.900	22.590	20.710	21.980	21.967	51,089,844
2026-05-11	21.190	21.690	20.860	20.930	20.918	23,412,406
2026-05-08	21.060	21.240	20.820	20.990	20.978	17,250,062
2026-05-07	21.000	21.310	20.910	21.270	21.258	22,464,092
2026-05-06	20.540	20.950	20.400	20.910	20.898	21,708,660
2026-04-30	20.380	20.460	20.010	20.140	20.128	13,044,938
2026-04-29	19.890	20.480	19.730	20.380	20.368	16,106,678
2026-04-28	19.860	20.500	19.780	20.160	20.148	23,177,622
2026-04-27	19.620	19.780	19.150	19.710	19.699	19,005,876
2026-04-24	20.500	20.500	19.900	20.020	20.008	16,919,859

← NewerPage 2 of 3 · 121 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.