Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	26.020	26.710	24.700	24.730	24.730	1,957,064
2026-10-21	26.720	26.910	25.310	25.600	25.600	2,609,419
2026-10-20	25.580	26.740	25.170	26.650	26.650	2,123,593
2026-10-19	25.300	26.880	24.800	25.560	25.560	2,087,243
2026-10-16	26.200	26.350	25.020	25.300	25.300	1,716,026
2026-10-15	25.990	26.690	25.500	25.840	25.840	2,125,500
2026-10-14	27.280	27.420	26.510	26.690	26.690	2,191,015
2026-10-13	27.110	27.580	26.110	27.270	27.270	2,873,722
2026-10-12	27.560	28.330	26.200	27.960	27.960	3,608,537
2026-10-09	26.300	27.900	25.000	27.560	27.560	3,499,241
2026-10-08	27.000	27.500	26.030	26.390	26.390	2,008,145
2026-09-30	28.220	28.340	26.960	27.400	27.400	2,446,038
2026-09-29	26.940	28.130	26.700	27.780	27.780	2,631,595
2026-09-28	27.170	27.870	26.500	27.270	27.270	3,243,202
2026-09-24	28.930	28.940	27.060	27.120	27.120	3,482,473
2026-09-23	26.150	30.070	25.670	28.920	28.920	6,734,361
2026-09-22	25.750	26.500	25.750	26.030	26.030	2,006,174
2026-09-21	24.370	25.960	24.340	25.620	25.620	2,811,308
2026-09-18	23.700	24.770	23.700	24.270	24.270	1,489,313
2026-09-17	23.530	24.180	23.440	23.800	23.800	1,042,385
2026-09-16	23.200	23.850	23.170	23.590	23.590	1,324,022
2026-09-15	24.000	24.300	23.360	23.660	23.660	1,778,045
2026-09-14	22.990	24.050	22.910	23.530	23.530	1,696,748
2026-09-11	22.800	23.080	22.090	22.750	22.750	1,059,027
2026-09-10	23.110	23.240	22.850	23.030	23.030	777,260
2026-09-09	23.880	24.000	23.120	23.210	23.210	1,058,018
2026-09-08	24.000	24.160	23.860	23.890	23.890	757,118
2026-09-07	24.450	24.590	23.910	24.000	24.000	1,506,505
2026-09-04	24.190	25.470	24.190	24.530	24.530	2,182,471
2026-09-03	24.200	24.430	23.750	23.960	23.960	992,576
2026-09-02	24.600	24.800	24.150	24.150	24.150	1,180,872
2026-09-01	24.890	25.210	24.390	24.730	24.730	1,702,361
2026-08-31	24.500	25.880	24.340	24.890	24.890	2,060,640
2026-08-28	25.380	26.070	25.000	25.040	25.040	2,632,968
2026-08-27	24.200	24.880	23.300	24.580	24.580	1,827,865
2026-08-26	23.600	23.990	23.330	23.640	23.640	886,648
2026-08-25	23.000	23.710	22.920	23.650	23.650	1,077,838
2026-08-24	24.100	24.600	22.910	23.240	23.240	1,927,397
2026-08-21	24.100	24.320	23.200	24.150	24.150	1,608,678
2026-08-20	22.910	23.570	22.800	23.270	23.270	965,537
2026-08-19	23.870	24.150	22.830	22.900	22.900	1,249,833
2026-08-18	24.100	24.530	23.650	24.220	24.220	1,581,827
2026-08-17	23.490	23.880	22.840	23.850	23.850	927,769
2026-08-14	23.230	23.840	23.130	23.440	23.440	803,265
2026-08-13	23.200	23.950	23.150	23.260	23.260	841,029
2026-08-12	23.500	24.150	23.360	23.400	23.400	1,047,711
2026-08-11	23.680	23.940	23.400	23.600	23.600	1,133,395
2026-08-10	23.560	23.960	23.200	23.700	23.700	1,428,780
2026-08-07	23.900	23.980	22.880	23.600	23.600	1,651,519
2026-08-06	23.340	24.350	23.340	23.980	23.980	1,488,129
2026-08-05	22.980	24.180	22.980	23.460	23.460	1,656,881
2026-08-04	22.390	23.100	22.360	22.920	22.920	1,014,530
2026-08-03	22.200	22.350	21.810	22.150	22.150	1,139,545
2026-07-31	21.660	22.650	21.510	22.200	22.200	1,505,554
2026-07-30	21.330	22.150	20.990	21.000	21.000	965,219
2026-07-29	21.130	22.450	21.100	21.620	21.620	1,415,056
2026-07-28	20.720	21.360	20.670	21.000	21.000	779,099
2026-07-27	20.460	21.070	20.400	21.040	21.040	798,618
2026-07-24	21.240	21.240	20.400	20.400	20.400	757,983
2026-07-23	21.450	21.580	20.680	21.240	21.240	1,586,954

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-03	0.0764 CNY
2024-06-28	0.1351 CNY
2023-05-16	0.4290 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.