San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.710	7.730	7.580	7.680	5.839	4,169,903
2022-02-08	7.490	7.690	7.440	7.680	5.839	4,099,313
2022-02-07	7.490	7.650	7.330	7.530	5.725	3,980,730
2022-01-28	7.220	7.510	7.190	7.400	5.626	4,792,710
2022-01-27	7.550	7.550	7.160	7.200	5.474	4,657,542
2022-01-26	7.340	7.610	7.210	7.550	5.740	5,667,972
2022-01-25	7.750	7.840	7.260	7.270	5.527	7,961,590
2022-01-24	8.140	8.230	7.780	7.840	5.960	6,831,293
2022-01-21	8.000	8.320	7.910	8.190	6.226	8,359,260
2022-01-20	8.430	8.520	7.970	8.000	6.082	8,754,720
2022-01-19	8.100	8.610	8.090	8.380	6.371	11,108,240
2022-01-18	8.390	8.430	8.100	8.140	6.188	9,568,691
2022-01-17	8.380	8.450	8.290	8.390	6.378	9,535,110
2022-01-14	8.500	8.850	8.380	8.380	6.371	16,569,972
2022-01-13	8.370	8.630	8.330	8.510	6.470	22,357,899
2022-01-12	8.140	8.910	8.140	8.590	6.530	33,971,206
2022-01-11	8.010	8.310	8.000	8.100	6.158	7,605,000
2022-01-10	8.080	8.210	8.010	8.010	6.089	5,915,520
2022-01-07	8.330	8.330	7.950	8.080	6.143	8,113,183
2022-01-06	8.230	8.380	8.160	8.310	6.317	7,195,250
2022-01-05	8.290	8.300	8.030	8.290	6.302	7,305,157
2022-01-04	8.150	8.300	8.020	8.270	6.287	7,150,131
2021-12-31	8.180	8.230	8.080	8.100	6.158	4,975,621
2021-12-30	8.140	8.290	8.090	8.160	6.203	6,555,006
2021-12-29	7.970	8.180	7.910	8.130	6.181	7,945,571
2021-12-28	7.990	8.040	7.870	7.970	6.059	5,054,595
2021-12-27	7.900	8.060	7.850	7.970	6.059	6,452,303
2021-12-24	8.160	8.290	7.900	7.900	6.006	12,339,332
2021-12-23	8.220	8.520	8.150	8.160	6.203	12,418,250
2021-12-22	8.310	8.440	8.220	8.230	6.257	11,782,624
2021-12-21	8.510	8.640	8.220	8.410	6.393	19,275,308
2021-12-20	8.320	8.930	8.290	8.660	6.584	25,966,242
2021-12-17	8.210	8.580	8.120	8.270	6.287	22,292,285
2021-12-16	8.900	9.100	8.190	8.330	6.333	35,436,346
2021-12-15	7.730	8.530	7.620	8.530	6.485	16,243,351
2021-12-14	7.460	7.750	7.430	7.750	5.892	9,530,748
2021-12-13	7.510	7.520	7.360	7.460	5.671	3,894,672
2021-12-10	7.330	7.520	7.300	7.440	5.656	3,768,030
2021-12-09	7.420	7.450	7.310	7.360	5.595	4,312,811
2021-12-08	7.240	7.560	7.210	7.380	5.610	5,859,620
2021-12-07	7.360	7.390	7.150	7.230	5.496	5,110,248
2021-12-06	7.590	7.660	7.300	7.310	5.557	6,830,330
2021-12-03	7.630	7.720	7.550	7.570	5.755	5,141,847
2021-12-02	7.830	7.830	7.550	7.580	5.763	9,291,750
2021-12-01	7.690	7.840	7.650	7.830	5.953	5,423,340
2021-11-30	7.670	7.850	7.630	7.670	5.831	6,214,520
2021-11-29	7.800	7.850	7.630	7.650	5.816	8,490,430
2021-11-26	7.900	7.900	7.140	7.810	5.937	9,347,390
2021-11-25	7.620	8.040	7.550	7.850	5.968	10,500,230
2021-11-24	7.740	7.740	7.550	7.590	5.770	4,917,120
2021-11-23	7.670	7.790	7.600	7.700	5.854	5,780,907
2021-11-22	7.680	7.790	7.560	7.660	5.823	6,002,868
2021-11-19	7.610	7.790	7.550	7.660	5.823	6,067,548
2021-11-18	7.500	7.900	7.460	7.690	5.846	12,497,089
2021-11-17	7.280	7.590	7.270	7.520	5.717	7,964,568
2021-11-16	7.390	7.430	7.250	7.280	5.534	5,535,660
2021-11-15	7.380	7.400	7.280	7.400	5.626	6,722,847
2021-11-12	7.100	7.590	7.030	7.450	5.664	12,535,367
2021-11-11	6.980	7.100	6.970	7.060	5.367	3,175,120
2021-11-10	6.950	7.010	6.850	7.010	5.329	3,674,841

← NewerPage 20 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.