San Bian Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.310	15.870	14.310	14.880	14.880	52,360,278
2026-10-21	13.340	14.430	13.300	14.430	14.430	31,747,398
2026-10-20	13.080	13.200	12.960	13.120	13.120	4,060,724
2026-10-19	13.090	13.150	12.800	13.070	13.070	4,989,480
2026-10-16	13.230	13.420	13.080	13.120	13.120	6,311,385
2026-10-15	13.030	13.250	12.960	13.030	13.030	6,716,433
2026-10-14	13.700	13.800	13.350	13.380	13.380	6,908,330
2026-10-13	13.410	13.950	13.380	13.820	13.820	11,056,396
2026-10-12	13.810	14.290	13.660	13.850	13.850	16,998,783
2026-10-09	13.820	13.930	13.230	13.800	13.800	6,788,389
2026-10-08	13.890	14.040	13.670	13.780	13.780	6,099,219
2026-09-30	13.890	13.980	13.700	13.750	13.750	4,914,530
2026-09-29	13.920	14.070	13.800	13.870	13.870	5,426,780
2026-09-28	14.150	14.160	13.790	13.890	13.890	5,428,072
2026-09-24	14.150	14.260	14.070	14.100	14.100	5,996,986
2026-09-23	14.660	14.660	14.080	14.130	14.130	9,241,303
2026-09-22	14.750	14.810	14.550	14.600	14.600	8,795,899
2026-09-21	14.670	14.710	14.570	14.680	14.680	6,970,488
2026-09-18	14.550	14.950	14.480	14.670	14.670	9,143,799
2026-09-17	14.510	14.710	14.360	14.400	14.400	5,881,600
2026-09-16	14.480	14.650	14.310	14.560	14.560	6,505,926
2026-09-15	14.540	14.680	14.360	14.380	14.380	7,036,079
2026-09-14	14.610	14.880	14.540	14.610	14.610	6,453,800
2026-09-11	14.810	14.880	14.500	14.700	14.700	8,125,465
2026-09-10	15.000	15.010	14.750	14.840	14.840	8,307,398
2026-09-09	15.050	15.220	14.960	15.110	15.110	8,076,841
2026-09-08	15.200	15.250	15.000	15.080	15.080	10,166,435
2026-09-07	15.700	15.800	15.230	15.290	15.290	11,723,873
2026-09-04	15.500	15.990	15.340	15.520	15.520	20,839,424
2026-09-03	15.780	15.820	15.140	15.260	15.260	15,641,698
2026-09-02	15.220	15.580	15.030	15.510	15.510	18,396,744
2026-09-01	15.200	15.440	15.150	15.360	15.360	9,554,493
2026-08-31	15.060	15.250	14.900	15.230	15.230	7,856,869
2026-08-28	15.200	15.300	15.110	15.160	15.160	8,829,671
2026-08-27	15.370	15.400	15.090	15.340	15.340	10,035,530
2026-08-26	15.270	15.610	15.090	15.450	15.450	9,738,630
2026-08-25	15.200	15.320	14.850	15.300	15.300	9,964,709
2026-08-24	15.700	15.750	14.980	15.220	15.220	14,359,428
2026-08-21	15.600	15.870	15.500	15.700	15.700	12,684,980
2026-08-20	16.120	16.250	15.700	15.850	15.850	14,359,175
2026-08-19	16.550	16.650	15.860	15.860	15.860	19,523,686
2026-08-18	17.360	17.880	16.700	16.850	16.850	25,988,635
2026-08-17	16.670	17.160	16.420	17.080	17.080	28,065,219
2026-08-14	17.710	17.810	16.290	16.700	16.700	43,937,246
2026-08-13	17.400	18.750	17.130	17.990	17.990	51,003,848
2026-08-12	17.160	17.490	17.060	17.310	17.310	19,531,594
2026-08-11	17.680	17.790	17.240	17.260	17.260	38,167,586
2026-08-10	16.420	17.700	16.420	17.700	17.700	45,463,758
2026-08-07	16.300	16.300	15.700	16.090	16.090	25,889,824
2026-08-06	16.910	16.990	16.200	16.340	16.340	34,056,320
2026-08-05	17.020	17.310	16.910	17.120	17.120	32,619,912
2026-08-04	17.030	17.520	16.600	17.420	17.420	42,512,520
2026-08-03	16.300	17.560	15.880	17.200	17.200	43,855,055
2026-07-31	15.600	17.090	15.600	16.400	16.400	45,279,688
2026-07-30	16.160	17.060	15.820	16.580	16.580	45,142,090
2026-07-29	14.610	16.190	14.590	16.190	16.190	25,139,742
2026-07-28	15.200	15.330	14.630	14.720	14.720	25,011,877
2026-07-27	14.750	15.430	14.510	15.300	15.300	38,089,285
2026-07-24	14.810	15.520	14.500	14.870	14.870	48,398,824
2026-07-23	13.220	14.520	13.220	14.520	14.520	17,389,984

Page 1 of 3 · 121 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.