San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.350	13.600	12.780	12.810	12.733	60,993,226
2025-01-22	12.380	13.640	12.260	13.230	13.151	80,791,052
2025-01-21	12.490	12.550	12.120	12.400	12.326	22,551,876
2025-01-20	12.050	12.580	11.970	12.390	12.316	29,834,279
2025-01-17	11.920	12.070	11.800	11.970	11.898	14,755,190
2025-01-16	12.000	12.080	11.890	12.030	11.958	18,992,730
2025-01-15	12.180	12.270	11.750	11.860	11.789	20,508,743
2025-01-14	11.900	12.210	11.730	12.180	12.107	27,154,500
2025-01-13	11.510	11.840	11.070	11.680	11.610	27,518,303
2025-01-10	12.700	12.940	11.910	11.930	11.859	39,979,051
2025-01-09	13.090	13.490	12.800	12.950	12.873	48,322,061
2025-01-08	13.200	13.760	12.670	13.410	13.330	72,545,934
2025-01-07	12.110	13.760	11.980	13.760	13.678	75,781,170
2025-01-06	11.850	13.020	11.850	12.510	12.435	73,998,314
2025-01-03	12.290	12.470	11.500	11.840	11.769	51,519,014
2025-01-02	11.110	12.320	10.910	12.320	12.246	64,296,324
2024-12-31	11.350	11.520	11.140	11.200	11.133	9,398,300
2024-12-30	11.280	11.710	11.210	11.350	11.282	8,151,700
2024-12-27	11.050	11.660	11.050	11.310	11.242	10,942,010
2024-12-26	10.730	11.090	10.720	10.980	10.914	6,466,071
2024-12-25	11.060	11.090	10.490	10.760	10.696	11,068,948
2024-12-24	11.010	11.360	10.940	11.060	10.994	7,584,060
2024-12-23	11.530	11.820	10.940	11.030	10.964	12,240,988
2024-12-20	11.520	11.840	11.420	11.620	11.551	9,666,980
2024-12-19	11.320	11.610	11.160	11.520	11.451	8,329,810
2024-12-18	11.350	11.610	11.150	11.450	11.382	7,818,070
2024-12-17	11.630	11.810	11.320	11.380	11.312	11,022,400
2024-12-16	11.980	12.150	11.560	11.710	11.640	13,629,631
2024-12-13	12.270	12.270	11.940	11.980	11.908	12,603,204
2024-12-12	12.300	12.650	12.300	12.380	12.306	18,723,160
2024-12-11	12.190	12.400	12.060	12.290	12.217	18,313,590
2024-12-10	12.690	13.190	12.140	12.180	12.107	44,797,516
2024-12-09	11.620	12.760	11.500	12.760	12.684	39,258,257
2024-12-06	11.700	11.750	11.500	11.600	11.531	11,785,260
2024-12-05	11.520	12.020	11.510	11.770	11.700	19,639,220
2024-12-04	11.250	12.360	11.080	11.850	11.779	34,631,833
2024-12-03	11.170	11.370	11.130	11.240	11.173	9,812,270
2024-12-02	11.080	11.210	11.080	11.170	11.103	9,277,170
2024-11-29	11.070	11.180	10.830	11.070	11.004	10,086,112
2024-11-28	11.130	11.250	11.040	11.070	11.004	7,754,759
2024-11-27	11.280	11.280	10.710	11.240	11.173	11,414,291
2024-11-26	11.060	11.550	10.880	11.290	11.223	13,129,731
2024-11-25	11.080	11.200	10.660	11.140	11.073	11,311,161
2024-11-22	11.730	11.760	11.100	11.140	11.073	15,946,800
2024-11-21	11.600	11.960	11.480	11.820	11.749	20,006,699
2024-11-20	11.480	11.790	11.370	11.590	11.521	14,789,400
2024-11-19	11.200	11.610	11.160	11.610	11.541	15,840,588
2024-11-18	12.010	12.080	11.120	11.260	11.193	22,613,928
2024-11-15	11.870	12.150	11.670	11.870	11.799	28,530,865
2024-11-14	12.490	12.920	11.860	12.040	11.968	48,281,283
2024-11-13	11.080	12.240	11.050	12.240	12.167	48,577,468
2024-11-12	11.230	11.350	11.060	11.130	11.064	13,033,830
2024-11-11	10.920	11.240	10.850	11.230	11.163	14,411,744
2024-11-08	11.300	11.450	10.990	11.050	10.984	17,392,588
2024-11-07	10.940	11.360	10.870	11.260	11.193	15,843,363
2024-11-06	10.900	11.160	10.830	11.000	10.934	13,716,524
2024-11-05	10.760	10.930	10.690	10.910	10.845	12,891,994
2024-11-04	10.800	10.950	10.650	10.800	10.735	9,743,100
2024-11-01	11.040	11.380	10.480	10.810	10.745	21,975,980
2024-10-31	11.150	11.270	10.940	11.140	11.073	17,931,078

← NewerPage 8 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.