Sansec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 33.800 | 35.500 | 33.500 | 34.070 | 33.711 | 1,726,382 |
| 2024-04-29 | 34.790 | 34.790 | 33.010 | 34.050 | 33.691 | 2,742,720 |
| 2024-04-26 | 30.930 | 36.500 | 30.130 | 33.480 | 33.127 | 3,634,810 |
| 2024-04-25 | 31.210 | 31.300 | 30.390 | 30.930 | 30.604 | 826,451 |
| 2024-04-24 | 28.550 | 32.810 | 28.100 | 31.210 | 30.881 | 2,247,472 |
| 2024-04-23 | 27.990 | 28.990 | 27.990 | 28.560 | 28.259 | 509,464 |
| 2024-04-22 | 28.600 | 28.700 | 26.500 | 28.400 | 28.101 | 618,180 |
| 2024-04-19 | 29.000 | 29.090 | 28.150 | 28.440 | 28.140 | 460,009 |
| 2024-04-18 | 28.470 | 29.570 | 28.150 | 29.100 | 28.793 | 667,074 |
| 2024-04-17 | 27.120 | 28.610 | 27.120 | 28.550 | 28.249 | 1,129,898 |
| 2024-04-16 | 28.850 | 28.850 | 26.600 | 26.660 | 26.379 | 1,033,025 |
| 2024-04-15 | 30.100 | 30.680 | 28.660 | 29.240 | 28.932 | 923,286 |
| 2024-04-12 | 30.180 | 30.690 | 29.660 | 30.300 | 29.981 | 611,139 |
| 2024-04-11 | 30.390 | 31.300 | 29.920 | 30.140 | 29.823 | 496,528 |
| 2024-04-10 | 31.480 | 31.960 | 30.000 | 30.510 | 30.189 | 645,271 |
| 2024-04-09 | 31.420 | 31.890 | 31.000 | 31.690 | 31.356 | 340,705 |
| 2024-04-08 | 32.680 | 32.680 | 30.920 | 31.030 | 30.703 | 833,455 |
| 2024-04-03 | 33.720 | 33.720 | 32.560 | 32.680 | 32.336 | 842,915 |
| 2024-04-02 | 33.760 | 34.090 | 33.060 | 33.980 | 33.622 | 832,818 |
| 2024-04-01 | 32.950 | 34.280 | 32.950 | 33.930 | 33.573 | 906,559 |
| 2024-03-29 | 32.830 | 32.830 | 32.000 | 32.750 | 32.405 | 379,956 |
| 2024-03-28 | 31.870 | 33.270 | 31.560 | 32.600 | 32.257 | 855,054 |
| 2024-03-27 | 33.140 | 34.250 | 31.900 | 31.900 | 31.564 | 1,101,127 |
| 2024-03-26 | 34.270 | 34.850 | 33.500 | 34.270 | 33.909 | 933,831 |
| 2024-03-25 | 35.610 | 36.420 | 34.190 | 34.350 | 33.988 | 996,803 |
| 2024-03-22 | 36.730 | 37.110 | 35.810 | 36.150 | 35.769 | 1,357,167 |
| 2024-03-21 | 37.000 | 37.700 | 36.110 | 36.800 | 36.412 | 1,679,818 |
| 2024-03-20 | 35.700 | 36.850 | 35.700 | 36.760 | 36.373 | 1,537,333 |
| 2024-03-19 | 35.160 | 36.630 | 35.000 | 35.750 | 35.373 | 1,791,159 |
| 2024-03-18 | 34.240 | 35.150 | 34.100 | 35.130 | 34.760 | 1,148,473 |
| 2024-03-15 | 34.180 | 34.410 | 33.500 | 34.380 | 34.018 | 1,104,727 |
| 2024-03-14 | 35.160 | 35.370 | 33.680 | 34.360 | 33.998 | 1,298,650 |
| 2024-03-13 | 34.430 | 35.860 | 34.430 | 35.280 | 34.908 | 1,689,749 |
| 2024-03-12 | 34.160 | 34.820 | 33.810 | 34.600 | 34.236 | 1,531,497 |
| 2024-03-11 | 33.000 | 33.770 | 32.710 | 33.750 | 33.395 | 876,554 |
| 2024-03-08 | 32.700 | 33.260 | 32.240 | 33.090 | 32.741 | 865,802 |
| 2024-03-07 | 33.720 | 34.350 | 32.550 | 32.590 | 32.247 | 1,226,346 |
| 2024-03-06 | 33.500 | 34.200 | 33.100 | 33.750 | 33.395 | 907,264 |
| 2024-03-05 | 34.050 | 34.350 | 33.100 | 33.590 | 33.236 | 1,248,127 |
| 2024-03-04 | 35.010 | 35.050 | 33.750 | 34.050 | 33.691 | 1,922,142 |
| 2024-03-01 | 34.080 | 34.950 | 33.450 | 34.460 | 34.097 | 2,470,855 |
| 2024-02-29 | 32.000 | 34.470 | 32.000 | 34.050 | 33.691 | 1,854,558 |
| 2024-02-28 | 36.300 | 37.170 | 32.880 | 33.000 | 32.652 | 3,517,547 |
| 2024-02-27 | 35.880 | 38.820 | 35.450 | 38.100 | 37.699 | 2,130,974 |
| 2024-02-26 | 35.670 | 36.400 | 34.800 | 35.420 | 35.047 | 1,424,026 |
| 2024-02-23 | 33.970 | 35.780 | 33.650 | 35.470 | 35.096 | 1,392,948 |
| 2024-02-22 | 32.500 | 33.870 | 32.500 | 33.700 | 33.345 | 1,020,935 |
| 2024-02-21 | 31.310 | 33.890 | 31.210 | 32.880 | 32.534 | 1,479,481 |
| 2024-02-20 | 31.900 | 31.950 | 30.920 | 31.750 | 31.416 | 827,381 |
| 2024-02-19 | 31.170 | 32.740 | 30.600 | 31.900 | 31.564 | 1,893,957 |
| 2024-02-08 | 26.880 | 31.360 | 26.360 | 31.030 | 30.703 | 2,382,317 |
| 2024-02-07 | 27.100 | 29.190 | 26.000 | 26.990 | 26.706 | 2,240,235 |
| 2024-02-06 | 26.500 | 28.600 | 24.500 | 27.110 | 26.824 | 2,183,438 |
| 2024-02-05 | 31.000 | 31.000 | 26.000 | 27.020 | 26.735 | 2,009,300 |
| 2024-02-02 | 32.920 | 33.540 | 30.390 | 31.500 | 31.168 | 1,143,637 |
| 2024-02-01 | 33.000 | 33.860 | 32.250 | 32.910 | 32.563 | 750,252 |
| 2024-01-31 | 35.260 | 35.990 | 33.220 | 33.220 | 32.870 | 776,362 |
| 2024-01-30 | 36.220 | 36.780 | 35.400 | 35.410 | 35.037 | 709,820 |
| 2024-01-29 | 38.390 | 38.550 | 36.120 | 36.310 | 35.928 | 769,479 |
| 2024-01-26 | 38.880 | 39.210 | 37.550 | 37.860 | 37.461 | 787,894 |
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.