San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.450	13.750	13.060	13.170	13.091	16,637,760
2025-04-25	13.050	13.380	12.960	13.220	13.141	11,587,543
2025-04-24	13.300	13.500	12.950	13.050	12.972	9,074,150
2025-04-23	13.110	13.350	13.040	13.200	13.121	10,157,960
2025-04-22	13.170	13.270	12.940	12.970	12.892	7,173,347
2025-04-21	12.640	13.200	12.580	13.170	13.091	10,205,090
2025-04-18	12.730	12.810	12.520	12.640	12.564	4,755,610
2025-04-17	12.520	12.840	12.500	12.730	12.654	5,893,300
2025-04-16	12.880	13.020	12.440	12.640	12.564	7,499,130
2025-04-15	13.170	13.180	12.790	12.980	12.902	8,642,137
2025-04-14	12.950	13.180	12.930	13.060	12.982	10,984,670
2025-04-11	12.340	12.930	12.340	12.730	12.654	11,808,302
2025-04-10	12.350	13.100	12.350	12.510	12.435	18,578,492
2025-04-09	11.550	12.190	10.690	12.060	11.988	20,144,030
2025-04-08	12.000	12.490	11.370	11.870	11.799	21,815,200
2025-04-07	12.660	13.030	12.630	12.630	12.555	5,394,600
2025-04-03	14.280	14.560	13.890	14.030	13.946	11,222,913
2025-04-02	14.600	14.780	14.490	14.550	14.463	6,486,330
2025-04-01	14.520	14.830	14.520	14.650	14.562	8,343,912
2025-03-31	14.350	14.530	14.090	14.510	14.423	9,776,832
2025-03-28	14.580	14.900	14.520	14.540	14.453	10,415,350
2025-03-27	14.910	15.030	14.620	14.690	14.602	11,600,001
2025-03-26	14.680	15.510	14.640	15.030	14.940	17,375,226
2025-03-25	15.140	15.260	14.730	14.800	14.712	11,097,778
2025-03-24	15.320	15.460	14.600	15.140	15.050	20,870,647
2025-03-21	16.420	16.420	15.460	15.460	15.368	24,054,083
2025-03-20	16.710	16.880	16.400	16.420	16.322	23,848,746
2025-03-19	16.750	17.370	16.520	16.890	16.789	31,596,910
2025-03-18	16.460	16.760	16.420	16.750	16.650	26,897,114
2025-03-17	16.890	16.940	16.310	16.420	16.322	31,334,550
2025-03-14	16.490	17.080	16.210	16.900	16.799	45,782,466
2025-03-13	16.350	17.150	16.350	16.710	16.610	49,064,270
2025-03-12	15.770	17.330	15.610	16.900	16.799	79,405,198
2025-03-11	15.600	16.000	15.540	15.750	15.656	22,360,876
2025-03-10	15.760	16.530	15.380	16.230	16.133	31,904,832
2025-03-07	15.810	16.380	15.700	15.910	15.815	33,383,145
2025-03-06	15.470	16.060	15.400	15.960	15.865	37,742,419
2025-03-05	15.300	15.540	15.120	15.450	15.358	22,657,798
2025-03-04	14.800	15.490	14.780	15.360	15.268	25,402,990
2025-03-03	15.110	15.340	14.840	14.960	14.871	24,763,664
2025-02-28	15.780	16.130	15.110	15.120	15.030	32,143,624
2025-02-27	16.750	16.950	15.800	16.090	15.994	46,711,124
2025-02-26	17.000	17.760	16.700	16.930	16.829	48,858,537
2025-02-25	17.800	18.080	17.210	17.290	17.187	60,848,364
2025-02-24	17.760	19.500	17.030	18.550	18.439	93,083,025
2025-02-21	17.000	18.400	16.580	17.980	17.873	97,120,570
2025-02-20	17.500	18.400	16.770	17.030	16.928	97,394,825
2025-02-19	16.780	19.310	16.230	18.090	17.982	135,981,393
2025-02-18	19.240	19.240	17.380	17.840	17.733	157,498,068
2025-02-17	16.700	17.490	16.540	17.490	17.385	61,666,707
2025-02-14	14.420	15.900	14.180	15.900	15.805	90,144,395
2025-02-13	14.000	15.270	13.810	14.450	14.364	59,574,699
2025-02-12	13.880	14.190	13.700	13.880	13.797	29,638,940
2025-02-11	13.670	14.340	13.600	13.950	13.867	43,974,250
2025-02-10	13.200	14.150	12.980	13.780	13.698	47,262,840
2025-02-07	12.950	13.280	12.800	13.130	13.052	45,032,070
2025-02-06	11.880	12.990	11.800	12.930	12.853	55,955,732
2025-02-05	13.000	13.190	12.590	12.590	12.515	23,618,701
2025-01-27	13.500	13.990	13.390	13.990	13.906	54,657,138
2025-01-24	12.810	13.020	12.630	12.720	12.644	35,167,573

← NewerPage 7 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.