San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.970	22.900	20.890	21.060	21.048	108,906,158
2026-01-20	21.300	24.170	20.360	22.900	22.887	148,497,130
2026-01-19	17.970	21.970	17.970	21.970	21.957	127,441,607
2026-01-16	23.270	23.270	19.760	19.970	19.959	159,241,517
2026-01-15	20.120	21.150	19.880	21.150	21.138	141,165,913
2026-01-14	19.230	19.230	19.230	19.230	19.219	12,231,951
2026-01-13	15.890	17.480	15.500	17.480	17.470	68,391,994
2026-01-12	15.990	16.400	15.700	15.890	15.881	64,499,527
2026-01-09	15.460	15.970	15.240	15.650	15.641	66,337,910
2026-01-08	16.210	16.800	15.240	15.280	15.271	93,803,390
2026-01-07	15.570	15.580	14.790	15.580	15.571	43,521,689
2026-01-06	13.860	14.260	13.690	14.160	14.152	32,044,711
2026-01-05	13.330	13.630	13.330	13.590	13.582	11,387,885
2025-12-31	13.470	13.500	13.180	13.260	13.252	8,904,091
2025-12-30	13.470	13.570	13.370	13.400	13.392	10,468,396
2025-12-29	13.710	13.710	13.450	13.490	13.482	13,566,358
2025-12-26	13.910	13.940	13.610	13.720	13.712	17,235,696
2025-12-25	13.770	13.990	13.680	13.940	13.932	18,074,527
2025-12-24	13.510	13.950	13.440	13.820	13.812	21,391,990
2025-12-23	13.400	13.770	13.310	13.610	13.602	19,001,367
2025-12-22	13.360	13.560	13.270	13.480	13.472	13,392,250
2025-12-19	13.060	13.600	13.050	13.370	13.362	17,461,078
2025-12-18	13.180	13.190	12.980	12.990	12.983	12,048,692
2025-12-17	13.130	13.440	12.810	13.310	13.302	19,913,417
2025-12-16	13.590	13.590	13.190	13.230	13.222	15,023,058
2025-12-15	13.590	13.860	13.540	13.680	13.672	24,129,885
2025-12-12	13.010	13.790	13.000	13.610	13.602	35,991,511
2025-12-11	13.150	13.260	12.950	12.960	12.953	10,320,288
2025-12-10	13.230	13.230	13.000	13.110	13.102	8,965,676
2025-12-09	13.190	13.380	13.150	13.290	13.282	10,024,679
2025-12-08	13.260	13.420	13.140	13.300	13.292	12,370,070
2025-12-05	12.830	13.200	12.770	13.190	13.182	11,701,458
2025-12-04	13.030	13.070	12.730	12.840	12.833	10,380,936
2025-12-03	13.190	13.230	12.950	12.980	12.973	11,860,523
2025-12-02	13.250	13.250	13.100	13.140	13.132	7,886,369
2025-12-01	13.240	13.300	13.150	13.260	13.252	9,729,710
2025-11-28	13.000	13.290	12.920	13.240	13.232	10,568,680
2025-11-27	13.090	13.230	13.010	13.020	13.013	11,110,753
2025-11-26	13.370	13.450	13.050	13.100	13.092	17,785,795
2025-11-25	13.100	13.640	13.090	13.540	13.532	23,615,926
2025-11-24	13.060	13.120	12.770	13.060	13.053	13,922,091
2025-11-21	13.680	13.770	12.880	12.940	12.933	26,242,317
2025-11-20	14.150	14.550	13.870	13.930	13.922	25,231,744
2025-11-19	14.220	14.380	13.900	14.050	14.042	17,667,306
2025-11-18	14.610	14.650	14.070	14.280	14.272	26,795,109
2025-11-17	14.920	15.000	14.510	14.700	14.692	33,031,462
2025-11-14	15.710	15.950	14.920	14.920	14.911	48,187,699
2025-11-13	15.560	16.270	15.310	15.910	15.901	49,326,401
2025-11-12	15.460	16.120	15.190	15.850	15.841	49,149,841
2025-11-11	16.070	16.280	15.600	15.700	15.691	46,000,542
2025-11-10	15.600	16.500	15.200	16.490	16.481	80,488,308
2025-11-07	15.570	15.950	15.150	15.850	15.841	78,264,767
2025-11-06	16.310	17.000	15.540	15.640	15.631	117,031,552
2025-11-05	14.470	16.010	14.120	16.010	16.001	97,861,279
2025-11-04	13.670	14.920	13.670	14.550	14.542	96,879,413
2025-11-03	13.220	13.640	13.170	13.560	13.552	20,238,329
2025-10-31	13.050	13.230	13.030	13.110	13.102	7,011,662
2025-10-30	13.460	13.460	13.010	13.040	13.033	13,795,512
2025-10-29	13.240	13.530	13.150	13.460	13.452	18,877,516
2025-10-28	12.920	13.900	12.830	13.300	13.292	23,569,694

← NewerPage 4 of 5 · 243 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.