San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.500	20.500	19.900	20.020	20.008	16,919,859
2026-04-23	21.010	21.380	20.280	20.570	20.558	22,411,773
2026-04-22	21.430	21.540	21.060	21.140	21.128	18,359,291
2026-04-21	21.910	21.910	21.310	21.430	21.418	21,597,424
2026-04-20	21.220	22.210	20.850	22.120	22.107	35,679,395
2026-04-17	21.800	22.010	21.250	21.420	21.408	28,714,655
2026-04-16	22.000	22.150	21.360	22.150	22.137	34,636,268
2026-04-15	21.510	22.510	21.330	22.380	22.367	56,413,927
2026-04-14	21.200	21.580	20.950	21.270	21.258	20,293,951
2026-04-13	20.800	21.260	20.610	21.040	21.028	16,764,837
2026-04-10	21.050	21.800	20.870	21.100	21.088	25,573,690
2026-04-09	20.900	21.110	20.650	20.880	20.868	16,318,829
2026-04-08	20.510	21.250	20.510	21.230	21.218	27,710,962
2026-04-07	20.000	20.280	19.800	20.060	20.048	14,907,720
2026-04-03	20.770	20.880	19.900	20.060	20.048	18,239,598
2026-04-02	21.210	21.660	20.290	20.500	20.488	26,173,996
2026-04-01	21.480	21.490	20.930	21.120	21.108	21,615,034
2026-03-31	21.720	22.280	20.800	20.810	20.798	28,622,537
2026-03-30	22.150	22.350	21.200	21.830	21.817	27,939,358
2026-03-27	22.080	22.730	21.680	22.470	22.457	22,598,103
2026-03-26	23.800	23.870	22.640	22.700	22.687	38,435,368
2026-03-25	23.450	24.570	23.450	24.210	24.196	51,386,552
2026-03-24	24.070	24.310	22.710	23.680	23.666	56,517,058
2026-03-23	22.490	24.930	22.250	23.920	23.906	71,776,415
2026-03-20	23.100	23.580	22.530	22.660	22.647	29,815,068
2026-03-19	23.220	23.640	22.770	23.000	22.987	32,610,422
2026-03-18	24.050	24.570	23.580	24.160	24.146	36,502,639
2026-03-17	24.510	25.190	23.520	23.580	23.566	45,892,517
2026-03-16	24.820	25.460	23.910	24.690	24.676	39,135,322
2026-03-13	26.050	26.370	24.930	25.240	25.225	67,040,453
2026-03-12	27.010	27.490	26.100	27.380	27.364	86,974,552
2026-03-11	27.310	27.650	26.190	26.650	26.635	78,355,302
2026-03-10	28.000	28.550	26.610	26.910	26.895	113,219,836
2026-03-09	24.660	27.630	24.280	27.630	27.614	66,297,957
2026-03-06	23.960	26.000	23.860	25.120	25.106	90,498,688
2026-03-05	23.630	24.800	23.600	24.310	24.296	88,526,795
2026-03-04	21.200	23.790	21.200	23.260	23.247	71,627,303
2026-03-03	23.460	23.490	21.480	21.630	21.618	57,084,442
2026-03-02	23.770	24.990	23.650	23.660	23.646	52,295,573
2026-02-27	23.890	25.300	23.700	24.710	24.696	57,742,503
2026-02-26	24.600	25.150	24.220	24.470	24.456	55,635,886
2026-02-25	25.320	25.570	24.460	24.690	24.676	61,244,827
2026-02-24	23.560	25.750	23.560	25.130	25.116	79,005,809
2026-02-13	24.480	24.630	23.330	23.420	23.407	60,092,313
2026-02-12	24.630	25.930	23.700	24.920	24.906	89,541,643
2026-02-11	24.470	25.300	24.000	24.080	24.066	62,696,652
2026-02-10	25.180	26.000	24.650	25.160	25.146	76,772,586
2026-02-09	25.900	26.500	25.100	25.300	25.285	120,374,584
2026-02-06	23.120	25.410	22.630	25.410	25.395	63,590,657
2026-02-05	24.280	24.440	22.420	23.100	23.087	72,341,983
2026-02-04	24.280	25.380	23.700	24.910	24.896	114,301,773
2026-02-03	22.000	23.790	21.290	23.790	23.776	108,788,145
2026-02-02	21.220	21.630	21.220	21.630	21.618	22,252,118
2026-01-30	20.010	20.370	19.160	19.660	19.649	62,295,050
2026-01-29	21.500	22.050	20.700	21.030	21.018	69,360,134
2026-01-28	22.030	23.880	21.800	22.630	22.617	85,036,466
2026-01-27	23.080	23.560	21.060	22.200	22.187	89,893,345
2026-01-26	24.080	25.680	22.820	22.980	22.967	121,847,594
2026-01-23	22.000	23.960	22.000	23.960	23.946	69,753,706
2026-01-22	21.300	22.500	20.990	21.780	21.767	97,485,163

← NewerPage 3 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.