Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.330	39.150	36.800	39.000	38.589	1,030,150
2024-01-24	38.350	38.350	36.000	37.500	37.105	1,024,860
2024-01-23	37.060	38.260	36.410	37.790	37.392	948,747
2024-01-22	39.650	39.980	36.860	37.120	36.729	893,004
2024-01-19	40.290	40.930	39.590	39.650	39.232	658,162
2024-01-18	40.000	40.630	39.050	40.600	40.172	914,009
2024-01-17	41.360	41.690	40.090	40.090	39.668	685,887
2024-01-16	41.600	41.760	40.580	41.690	41.251	748,971
2024-01-15	42.420	42.420	42.420	42.420	41.973	0
2024-01-12	42.770	43.260	42.100	42.420	41.973	630,587
2024-01-11	41.450	43.300	40.770	42.900	42.448	1,154,790
2024-01-10	42.470	43.000	41.330	41.370	40.934	954,093
2024-01-09	42.960	43.640	42.370	42.810	42.359	746,439
2024-01-08	43.850	43.850	42.690	42.870	42.418	891,239
2024-01-05	45.290	46.120	43.630	43.940	43.477	1,058,644
2024-01-04	46.000	46.500	45.310	45.450	44.971	965,535
2024-01-03	46.810	47.730	45.900	46.070	45.585	1,211,729
2024-01-02	47.070	47.580	45.860	46.920	46.426	978,452
2023-12-29	46.090	47.650	46.000	47.020	46.525	1,094,787
2023-12-28	44.030	46.830	43.810	46.240	45.753	1,008,309
2023-12-27	43.620	44.610	43.620	44.130	43.665	595,813
2023-12-26	44.930	44.980	43.340	43.650	43.190	727,628
2023-12-25	45.470	46.200	44.800	44.910	44.437	753,068
2023-12-22	46.900	47.270	45.010	45.470	44.991	1,001,191
2023-12-21	46.600	47.460	45.520	46.940	46.446	874,926
2023-12-20	47.800	47.890	46.430	46.550	46.060	839,829
2023-12-19	48.180	48.800	47.100	47.560	47.059	799,982
2023-12-18	49.410	49.490	47.770	48.130	47.623	685,620
2023-12-15	49.430	49.980	48.580	49.410	48.890	610,837
2023-12-14	50.640	50.700	49.300	49.540	49.018	1,360,024
2023-12-13	51.730	52.000	49.920	50.000	49.473	1,447,106
2023-12-12	53.000	53.000	51.250	51.720	51.175	1,087,989
2023-12-11	50.090	53.050	49.610	52.550	51.996	1,869,627
2023-12-08	50.300	50.980	49.800	50.550	50.018	1,456,547
2023-12-07	49.510	50.590	49.020	50.330	49.800	1,651,714
2023-12-06	49.680	50.150	48.610	49.500	48.979	1,304,848
2023-12-05	51.110	51.330	49.330	49.990	49.463	1,946,463
2023-12-04	47.530	51.400	47.500	51.100	50.562	2,623,908
2023-12-01	46.700	47.720	46.290	47.150	46.653	887,104
2023-11-30	47.300	47.760	46.250	46.690	46.198	720,163
2023-11-29	46.920	48.000	46.800	47.110	46.614	921,242
2023-11-28	47.020	48.260	46.700	47.290	46.792	1,212,854
2023-11-27	46.880	47.990	46.600	47.200	46.703	1,042,064
2023-11-24	48.800	49.200	46.870	46.950	46.455	1,481,488
2023-11-23	49.600	49.800	48.210	49.210	48.692	1,122,501
2023-11-22	49.050	50.850	49.050	49.400	48.880	983,599
2023-11-21	51.520	51.780	49.660	49.660	49.137	1,397,421
2023-11-20	51.510	51.860	50.750	51.470	50.928	1,034,445
2023-11-17	51.660	52.500	50.290	51.400	50.859	1,528,846
2023-11-16	51.790	54.380	50.880	51.890	51.343	2,878,735
2023-11-15	53.740	54.210	51.310	51.910	51.363	1,604,412
2023-11-14	51.250	53.840	51.200	52.790	52.234	2,968,896
2023-11-13	50.250	51.510	49.850	50.280	49.750	760,625
2023-11-10	50.980	51.350	50.120	50.250	49.721	770,242
2023-11-09	51.200	52.000	49.980	51.750	51.205	1,477,122
2023-11-08	51.670	52.410	50.380	51.240	50.700	1,434,741
2023-11-07	50.000	51.880	49.510	51.160	50.621	1,675,329
2023-11-06	48.200	50.830	48.200	50.110	49.582	1,910,839
2023-11-03	46.400	48.900	46.400	47.860	47.356	1,079,270
2023-11-02	47.880	48.940	46.580	46.640	46.149	884,812

← NewerPage 12 of 16 · 941 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.