San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.450	13.510	13.320	13.370	13.362	5,990,440
2025-07-24	13.310	13.550	13.290	13.480	13.472	8,434,990
2025-07-23	13.990	14.160	13.370	13.390	13.382	16,741,300
2025-07-22	13.840	13.850	13.400	13.850	13.842	15,998,540
2025-07-21	13.630	13.850	13.500	13.840	13.832	15,214,500
2025-07-18	13.680	13.710	13.400	13.460	13.452	10,992,909
2025-07-17	13.780	13.960	13.630	13.700	13.692	9,237,180
2025-07-16	14.100	14.200	13.710	13.730	13.722	11,429,691
2025-07-15	13.770	14.000	13.720	13.850	13.842	15,181,660
2025-07-14	13.520	14.200	13.520	13.890	13.882	18,480,092
2025-07-11	13.960	13.980	13.450	13.530	13.522	21,243,028
2025-07-10	14.010	14.630	13.900	14.000	13.992	31,023,490
2025-07-09	14.010	14.780	14.010	14.420	14.412	34,835,389
2025-07-08	13.710	14.290	13.550	14.120	14.112	38,496,757
2025-07-07	13.140	13.440	13.030	13.440	13.432	17,886,812
2025-07-04	13.220	13.460	12.960	13.300	13.292	17,348,601
2025-07-03	13.100	13.410	12.900	13.300	13.292	17,254,804
2025-07-02	13.080	13.150	12.930	13.000	12.993	7,609,850
2025-07-01	12.960	13.320	12.900	13.080	13.073	13,669,571
2025-06-30	12.780	13.050	12.720	12.950	12.943	10,980,420
2025-06-27	12.620	12.870	12.580	12.700	12.693	7,763,960
2025-06-26	12.680	12.820	12.570	12.610	12.603	5,789,620
2025-06-25	12.580	12.740	12.530	12.680	12.673	6,587,110
2025-06-24	12.270	12.680	12.160	12.560	12.553	8,077,962
2025-06-23	11.910	12.220	11.760	12.190	12.183	6,326,240
2025-06-20	12.080	12.240	11.910	11.910	11.903	4,415,979
2025-06-19	12.370	12.400	11.940	12.000	11.993	7,232,160
2025-06-18	12.330	12.500	12.230	12.380	12.373	4,344,280
2025-06-17	12.480	12.480	12.210	12.350	12.343	5,314,464
2025-06-16	12.230	12.490	12.210	12.410	12.403	4,419,888
2025-06-13	12.620	12.620	12.310	12.340	12.333	5,679,079
2025-06-12	12.740	12.740	12.580	12.640	12.633	4,530,952
2025-06-11	12.730	12.880	12.700	12.720	12.713	5,112,591
2025-06-10	12.890	12.930	12.590	12.800	12.793	7,536,090
2025-06-09	12.840	12.940	12.830	12.910	12.903	6,307,459
2025-06-06	12.790	12.930	12.590	12.860	12.853	10,079,230
2025-06-05	12.710	13.060	12.550	12.910	12.903	14,985,190
2025-06-04	12.650	12.680	12.360	12.580	12.573	5,757,400
2025-06-03	12.400	12.520	12.350	12.420	12.413	4,171,010
2025-05-30	12.550	12.610	12.370	12.460	12.453	7,415,900
2025-05-29	12.500	12.690	12.400	12.610	12.603	7,625,491
2025-05-28	12.630	12.720	12.470	12.500	12.493	4,928,601
2025-05-27	12.860	12.940	12.600	12.630	12.623	6,432,010
2025-05-26	12.760	13.500	12.740	12.950	12.873	9,509,390
2025-05-23	12.990	12.990	12.600	12.630	12.555	14,271,360
2025-05-22	13.200	13.710	13.130	13.260	13.181	13,236,676
2025-05-21	13.520	13.650	13.200	13.230	13.151	12,311,740
2025-05-20	13.310	13.530	13.210	13.520	13.439	7,000,210
2025-05-19	13.400	13.450	13.140	13.350	13.270	5,532,100
2025-05-16	13.280	13.590	13.270	13.450	13.370	6,192,400
2025-05-15	13.630	13.640	13.260	13.320	13.240	7,929,550
2025-05-14	13.870	13.920	13.620	13.710	13.628	9,191,000
2025-05-13	14.350	14.420	13.830	13.900	13.817	11,910,160
2025-05-12	13.650	14.450	13.650	14.060	13.976	18,699,300
2025-05-09	13.940	13.940	13.500	13.530	13.449	9,280,500
2025-05-08	13.520	13.980	13.460	13.870	13.787	13,249,800
2025-05-07	13.730	13.910	13.410	13.550	13.469	11,535,910
2025-05-06	13.160	13.770	13.150	13.640	13.558	14,906,140
2025-04-30	12.960	13.170	12.910	12.990	12.912	9,370,490
2025-04-29	12.780	13.340	12.770	12.930	12.853	15,196,658

← NewerPage 6 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.