San Bian Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.890 | 11.230 | 10.800 | 11.230 | 11.163 | 17,845,574 |
| 2024-10-29 | 10.700 | 11.480 | 10.550 | 11.130 | 11.064 | 33,049,843 |
| 2024-10-28 | 10.360 | 10.650 | 10.260 | 10.650 | 10.586 | 14,065,191 |
| 2024-10-25 | 10.360 | 10.460 | 10.250 | 10.390 | 10.328 | 10,533,810 |
| 2024-10-24 | 10.500 | 10.500 | 10.300 | 10.360 | 10.298 | 8,819,161 |
| 2024-10-23 | 10.690 | 10.850 | 10.490 | 10.550 | 10.487 | 12,817,210 |
| 2024-10-22 | 10.460 | 10.790 | 10.420 | 10.660 | 10.596 | 11,916,630 |
| 2024-10-21 | 10.550 | 10.750 | 10.320 | 10.530 | 10.467 | 18,479,480 |
| 2024-10-18 | 10.400 | 10.720 | 10.370 | 10.530 | 10.467 | 18,591,803 |
| 2024-10-17 | 10.480 | 10.670 | 10.330 | 10.490 | 10.427 | 12,461,036 |
| 2024-10-16 | 10.200 | 10.600 | 10.120 | 10.320 | 10.258 | 8,691,430 |
| 2024-10-15 | 10.540 | 10.600 | 10.290 | 10.310 | 10.248 | 12,039,930 |
| 2024-10-14 | 10.480 | 10.750 | 10.330 | 10.600 | 10.537 | 12,871,004 |
| 2024-10-11 | 10.600 | 10.760 | 10.280 | 10.490 | 10.427 | 15,985,244 |
| 2024-10-10 | 10.650 | 11.070 | 10.500 | 10.790 | 10.726 | 21,369,907 |
| 2024-10-09 | 10.920 | 11.500 | 10.580 | 10.580 | 10.517 | 29,762,031 |
| 2024-10-08 | 11.720 | 11.720 | 10.380 | 11.270 | 11.203 | 37,986,688 |
| 2024-09-30 | 10.190 | 10.760 | 9.880 | 10.660 | 10.596 | 30,033,520 |
| 2024-09-27 | 9.670 | 10.160 | 9.470 | 9.860 | 9.801 | 22,413,196 |
| 2024-09-26 | 9.330 | 9.560 | 9.250 | 9.530 | 9.473 | 13,525,480 |
| 2024-09-25 | 9.480 | 9.790 | 9.350 | 9.380 | 9.324 | 17,763,610 |
| 2024-09-24 | 9.160 | 9.610 | 9.110 | 9.480 | 9.423 | 15,469,712 |
| 2024-09-23 | 9.300 | 9.360 | 9.030 | 9.140 | 9.085 | 13,293,651 |
| 2024-09-20 | 9.450 | 9.610 | 9.260 | 9.320 | 9.264 | 15,196,381 |
| 2024-09-19 | 9.360 | 9.670 | 9.240 | 9.470 | 9.413 | 19,573,338 |
| 2024-09-18 | 9.250 | 9.440 | 9.050 | 9.340 | 9.284 | 15,772,201 |
| 2024-09-13 | 9.250 | 9.550 | 9.200 | 9.250 | 9.195 | 20,692,182 |
| 2024-09-12 | 8.700 | 9.530 | 8.660 | 9.270 | 9.215 | 31,751,751 |
| 2024-09-11 | 8.430 | 8.800 | 8.410 | 8.700 | 8.648 | 7,929,900 |
| 2024-09-10 | 8.450 | 8.540 | 8.360 | 8.510 | 8.459 | 4,092,130 |
| 2024-09-09 | 8.390 | 8.570 | 8.330 | 8.440 | 8.390 | 3,982,230 |
| 2024-09-06 | 8.710 | 8.760 | 8.440 | 8.470 | 8.419 | 7,627,530 |
| 2024-09-05 | 8.900 | 8.960 | 8.670 | 8.710 | 8.658 | 8,817,610 |
| 2024-09-04 | 8.700 | 9.020 | 8.650 | 8.860 | 8.807 | 12,955,382 |
| 2024-09-03 | 8.480 | 8.840 | 8.430 | 8.790 | 8.737 | 11,082,993 |
| 2024-09-02 | 8.550 | 8.700 | 8.470 | 8.470 | 8.419 | 5,860,780 |
| 2024-08-30 | 8.460 | 8.720 | 8.400 | 8.590 | 8.539 | 7,814,490 |
| 2024-08-29 | 8.320 | 8.550 | 8.230 | 8.450 | 8.400 | 5,503,401 |
| 2024-08-28 | 8.170 | 8.450 | 8.140 | 8.330 | 8.280 | 5,501,979 |
| 2024-08-27 | 8.390 | 8.390 | 8.100 | 8.170 | 8.121 | 5,559,760 |
| 2024-08-26 | 8.520 | 8.560 | 8.340 | 8.390 | 8.340 | 5,632,900 |
| 2024-08-23 | 8.540 | 8.630 | 8.310 | 8.510 | 8.459 | 7,367,120 |
| 2024-08-22 | 8.730 | 8.870 | 8.560 | 8.660 | 8.608 | 10,941,360 |
| 2024-08-21 | 8.490 | 8.690 | 8.450 | 8.550 | 8.499 | 5,855,465 |
| 2024-08-20 | 8.820 | 8.880 | 8.400 | 8.480 | 8.429 | 7,406,430 |
| 2024-08-19 | 8.730 | 8.820 | 8.620 | 8.640 | 8.588 | 5,901,024 |
| 2024-08-16 | 8.780 | 8.880 | 8.730 | 8.730 | 8.678 | 6,540,040 |
| 2024-08-15 | 8.750 | 8.880 | 8.630 | 8.820 | 8.767 | 8,644,871 |
| 2024-08-14 | 8.650 | 8.980 | 8.650 | 8.790 | 8.737 | 12,556,561 |
| 2024-08-13 | 8.490 | 8.860 | 8.360 | 8.680 | 8.628 | 12,626,082 |
| 2024-08-12 | 8.410 | 8.550 | 8.400 | 8.500 | 8.449 | 7,956,666 |
| 2024-08-09 | 8.370 | 8.550 | 8.320 | 8.380 | 8.330 | 7,186,010 |
| 2024-08-08 | 8.350 | 8.410 | 8.200 | 8.380 | 8.330 | 6,893,553 |
| 2024-08-07 | 8.180 | 8.600 | 8.180 | 8.470 | 8.419 | 10,495,873 |
| 2024-08-06 | 8.130 | 8.200 | 8.050 | 8.190 | 8.141 | 5,714,080 |
| 2024-08-05 | 8.260 | 8.350 | 8.000 | 8.010 | 7.962 | 6,494,930 |
| 2024-08-02 | 8.390 | 8.470 | 8.270 | 8.290 | 8.240 | 5,760,530 |
| 2024-08-01 | 8.500 | 8.560 | 8.430 | 8.460 | 8.409 | 5,805,716 |
| 2024-07-31 | 8.280 | 8.530 | 8.220 | 8.490 | 8.439 | 7,558,050 |
| 2024-07-30 | 8.260 | 8.310 | 8.140 | 8.270 | 8.221 | 4,150,671 |
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.