Sansec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.010 | 24.140 | 23.670 | 24.010 | 23.932 | 231,787 |
| 2024-07-26 | 23.600 | 24.100 | 23.600 | 23.950 | 23.873 | 336,554 |
| 2024-07-25 | 23.760 | 24.140 | 23.390 | 23.770 | 23.693 | 329,847 |
| 2024-07-24 | 24.600 | 24.600 | 23.600 | 23.690 | 23.613 | 600,143 |
| 2024-07-23 | 25.390 | 25.950 | 24.580 | 24.600 | 24.521 | 544,613 |
| 2024-07-22 | 25.590 | 26.320 | 25.370 | 25.510 | 25.428 | 741,308 |
| 2024-07-19 | 24.380 | 25.180 | 24.380 | 25.100 | 25.019 | 325,409 |
| 2024-07-18 | 24.600 | 24.700 | 23.800 | 24.600 | 24.521 | 422,452 |
| 2024-07-17 | 25.300 | 25.400 | 24.700 | 24.700 | 24.620 | 440,502 |
| 2024-07-16 | 25.110 | 25.630 | 25.110 | 25.300 | 25.218 | 341,609 |
| 2024-07-15 | 26.010 | 26.280 | 25.300 | 25.340 | 25.258 | 253,151 |
| 2024-07-12 | 26.330 | 26.550 | 26.070 | 26.070 | 25.986 | 347,906 |
| 2024-07-11 | 26.290 | 26.550 | 26.070 | 26.330 | 26.245 | 411,914 |
| 2024-07-10 | 25.500 | 26.120 | 25.380 | 25.680 | 25.597 | 409,592 |
| 2024-07-09 | 24.870 | 25.650 | 24.670 | 25.650 | 25.567 | 526,649 |
| 2024-07-08 | 25.500 | 25.780 | 24.810 | 24.870 | 24.790 | 429,912 |
| 2024-07-05 | 25.200 | 25.200 | 25.200 | 25.200 | 25.119 | 0 |
| 2024-07-04 | 26.460 | 26.590 | 25.200 | 25.200 | 25.119 | 735,284 |
| 2024-07-03 | 26.970 | 27.000 | 26.260 | 26.290 | 26.205 | 619,443 |
| 2024-07-02 | 26.600 | 27.500 | 26.520 | 27.120 | 27.032 | 702,267 |
| 2024-07-01 | 26.720 | 26.750 | 25.800 | 26.600 | 26.514 | 618,763 |
| 2024-06-28 | 26.820 | 27.680 | 26.400 | 26.640 | 26.554 | 809,538 |
| 2024-06-27 | 27.790 | 28.650 | 27.230 | 27.300 | 27.012 | 1,035,314 |
| 2024-06-26 | 26.570 | 28.180 | 26.390 | 28.180 | 27.883 | 978,751 |
| 2024-06-25 | 28.570 | 28.680 | 26.690 | 27.110 | 26.824 | 1,526,589 |
| 2024-06-24 | 30.560 | 30.780 | 27.860 | 28.150 | 27.854 | 2,003,009 |
| 2024-06-21 | 29.770 | 32.120 | 29.770 | 30.980 | 30.654 | 2,398,680 |
| 2024-06-20 | 29.900 | 32.490 | 29.330 | 30.930 | 30.604 | 2,656,659 |
| 2024-06-19 | 29.230 | 29.670 | 28.700 | 29.100 | 28.793 | 703,306 |
| 2024-06-18 | 28.540 | 29.350 | 28.450 | 29.200 | 28.892 | 858,663 |
| 2024-06-17 | 28.240 | 29.080 | 28.110 | 28.670 | 28.368 | 775,486 |
| 2024-06-14 | 28.240 | 30.280 | 28.000 | 28.980 | 28.675 | 1,456,712 |
| 2024-06-13 | 27.300 | 28.800 | 27.130 | 28.500 | 28.200 | 1,133,701 |
| 2024-06-12 | 27.300 | 27.630 | 27.000 | 27.090 | 26.805 | 385,467 |
| 2024-06-11 | 26.600 | 27.240 | 26.260 | 27.060 | 26.775 | 321,020 |
| 2024-06-07 | 26.300 | 27.230 | 26.300 | 26.710 | 26.429 | 524,165 |
| 2024-06-06 | 27.240 | 27.300 | 26.660 | 26.660 | 26.379 | 865,668 |
| 2024-06-05 | 27.100 | 27.820 | 27.000 | 27.100 | 26.815 | 411,590 |
| 2024-06-04 | 27.070 | 27.420 | 26.880 | 27.410 | 27.121 | 589,971 |
| 2024-06-03 | 28.050 | 28.250 | 27.190 | 27.410 | 27.121 | 497,739 |
| 2024-05-31 | 27.230 | 28.200 | 27.230 | 28.050 | 27.755 | 402,822 |
| 2024-05-30 | 27.270 | 27.750 | 26.790 | 27.430 | 27.141 | 459,583 |
| 2024-05-29 | 26.890 | 27.770 | 26.890 | 27.200 | 26.914 | 412,715 |
| 2024-05-28 | 26.980 | 27.280 | 26.220 | 27.160 | 26.874 | 639,202 |
| 2024-05-27 | 27.140 | 27.480 | 25.990 | 26.930 | 26.646 | 1,035,108 |
| 2024-05-24 | 28.510 | 28.790 | 27.000 | 27.050 | 26.765 | 1,089,361 |
| 2024-05-23 | 29.230 | 29.290 | 28.410 | 28.560 | 28.259 | 460,578 |
| 2024-05-22 | 29.300 | 29.400 | 28.770 | 29.230 | 28.922 | 433,772 |
| 2024-05-21 | 30.000 | 30.000 | 29.100 | 29.240 | 28.932 | 455,376 |
| 2024-05-20 | 29.500 | 30.040 | 29.130 | 29.580 | 29.268 | 539,339 |
| 2024-05-17 | 28.390 | 29.500 | 28.150 | 29.430 | 29.120 | 818,319 |
| 2024-05-16 | 28.300 | 28.610 | 27.960 | 28.340 | 28.041 | 820,008 |
| 2024-05-15 | 28.600 | 28.880 | 27.900 | 27.900 | 27.606 | 617,337 |
| 2024-05-14 | 28.500 | 29.080 | 28.290 | 28.780 | 28.477 | 677,413 |
| 2024-05-13 | 30.140 | 30.140 | 28.130 | 28.340 | 28.041 | 1,472,516 |
| 2024-05-10 | 31.660 | 31.700 | 30.330 | 30.350 | 30.030 | 961,703 |
| 2024-05-09 | 31.270 | 31.680 | 31.000 | 31.410 | 31.079 | 938,606 |
| 2024-05-08 | 32.610 | 32.610 | 30.860 | 30.930 | 30.604 | 1,101,737 |
| 2024-05-07 | 32.650 | 32.900 | 31.850 | 32.450 | 32.108 | 1,932,466 |
| 2024-05-06 | 33.000 | 33.980 | 31.660 | 32.870 | 32.524 | 2,845,120 |
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.