San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.010	13.030	12.900	12.950	12.943	7,697,359
2025-10-24	12.970	13.060	12.890	12.950	12.943	6,716,166
2025-10-23	12.910	13.000	12.770	13.000	12.993	8,094,221
2025-10-22	13.090	13.220	12.960	13.140	13.132	5,900,191
2025-10-21	13.020	13.150	12.900	13.130	13.122	7,574,963
2025-10-20	13.040	13.170	12.880	13.000	12.993	8,504,274
2025-10-17	13.640	13.720	12.850	12.870	12.863	19,323,913
2025-10-16	13.950	14.000	13.610	13.720	13.712	15,320,800
2025-10-15	13.280	14.050	13.150	14.000	13.992	28,917,418
2025-10-14	13.230	13.600	13.180	13.360	13.352	12,693,880
2025-10-13	12.900	13.180	12.790	13.180	13.172	12,475,404
2025-10-10	13.160	13.870	13.080	13.600	13.592	21,869,667
2025-10-09	13.090	13.290	12.970	13.230	13.222	7,901,940
2025-09-30	12.930	12.990	12.880	12.920	12.913	4,407,836
2025-09-29	12.860	13.020	12.680	12.920	12.913	5,790,369
2025-09-26	12.990	13.200	12.900	12.900	12.893	6,438,790
2025-09-25	13.180	13.220	12.940	12.990	12.983	7,916,867
2025-09-24	12.990	13.170	12.950	13.160	13.152	5,527,889
2025-09-23	13.130	13.230	12.810	13.080	13.073	8,213,121
2025-09-22	13.400	13.400	13.050	13.190	13.182	10,826,525
2025-09-19	13.500	13.780	13.410	13.480	13.472	10,149,237
2025-09-18	13.870	13.870	13.340	13.460	13.452	14,547,394
2025-09-17	13.780	14.110	13.730	13.870	13.862	17,542,077
2025-09-16	13.640	14.170	13.390	13.930	13.922	20,625,980
2025-09-15	13.710	13.750	13.520	13.610	13.602	7,487,189
2025-09-12	13.630	13.750	13.510	13.690	13.682	13,658,549
2025-09-11	13.610	13.610	13.380	13.560	13.552	13,237,251
2025-09-10	13.650	13.810	13.400	13.610	13.602	24,386,840
2025-09-09	13.060	14.390	12.820	14.030	14.022	37,804,783
2025-09-08	13.060	13.150	12.910	13.080	13.073	8,674,238
2025-09-05	12.980	13.020	12.810	13.010	13.003	9,975,976
2025-09-04	12.800	13.190	12.670	12.890	12.883	11,684,554
2025-09-03	13.070	13.170	12.640	12.690	12.683	9,610,423
2025-09-02	13.500	13.530	12.930	13.010	13.003	13,898,016
2025-09-01	13.420	13.640	13.420	13.560	13.552	8,594,423
2025-08-29	13.640	13.650	13.380	13.410	13.402	9,054,509
2025-08-28	13.780	13.900	13.210	13.690	13.682	14,361,078
2025-08-27	14.320	14.400	13.740	13.780	13.772	19,176,111
2025-08-26	14.100	14.580	13.910	14.380	14.372	26,577,703
2025-08-25	14.180	14.440	14.050	14.090	14.082	20,401,303
2025-08-22	14.230	14.300	13.930	14.030	14.022	17,264,690
2025-08-21	14.570	14.790	14.120	14.230	14.222	27,721,840
2025-08-20	14.030	15.000	14.000	14.700	14.692	45,181,392
2025-08-19	14.500	14.500	13.920	14.030	14.022	35,674,840
2025-08-18	13.040	14.210	13.000	13.850	13.842	37,689,188
2025-08-15	13.130	13.260	12.950	13.020	13.013	21,099,727
2025-08-14	13.560	13.580	13.210	13.260	13.252	9,082,480
2025-08-13	13.450	13.560	13.410	13.540	13.532	9,143,283
2025-08-12	13.460	13.620	13.380	13.450	13.442	9,641,100
2025-08-11	13.140	13.680	13.140	13.550	13.542	17,614,560
2025-08-08	13.100	13.320	13.090	13.180	13.172	6,231,590
2025-08-07	13.310	13.310	13.120	13.150	13.142	6,136,830
2025-08-06	13.310	13.310	13.210	13.280	13.272	6,220,770
2025-08-05	13.180	13.360	13.130	13.340	13.332	9,301,866
2025-08-04	13.210	13.250	13.000	13.210	13.202	8,906,280
2025-08-01	13.060	13.580	12.930	13.300	13.292	14,250,300
2025-07-31	13.100	13.180	12.980	13.000	12.993	6,426,100
2025-07-30	13.170	13.170	12.970	13.040	13.033	5,797,107
2025-07-29	13.130	13.220	12.980	13.220	13.212	7,692,750
2025-07-28	13.440	13.450	13.000	13.170	13.162	12,433,150

← NewerPage 5 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.