Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	49.490	50.000	47.830	48.070	47.564	1,258,164
2023-10-31	50.560	50.700	49.200	49.590	49.068	1,427,927
2023-10-30	47.590	50.660	46.580	49.820	49.295	2,385,484
2023-10-27	45.290	47.300	44.960	47.010	46.515	2,641,670
2023-10-26	43.710	44.400	42.630	43.720	43.259	894,031
2023-10-25	43.550	44.770	42.550	44.400	43.932	1,452,336
2023-10-24	41.770	43.610	41.300	43.010	42.557	1,344,116
2023-10-23	42.510	42.510	40.540	41.490	41.053	1,580,910
2023-10-20	43.000	44.090	42.640	42.710	42.260	697,696
2023-10-19	43.000	45.090	42.980	43.500	43.042	961,290
2023-10-18	44.880	44.880	43.340	43.560	43.101	827,275
2023-10-17	44.710	45.170	44.000	44.780	44.308	634,196
2023-10-16	45.810	45.810	44.070	44.500	44.031	912,307
2023-10-13	46.340	46.340	45.320	45.600	45.120	928,244
2023-10-12	46.690	47.080	46.020	46.560	46.070	905,160
2023-10-11	46.000	47.220	45.540	46.180	45.694	1,031,933
2023-10-10	46.200	46.890	45.760	45.920	45.436	674,577
2023-10-09	46.590	47.090	45.710	45.970	45.486	857,831
2023-09-28	46.380	47.320	46.380	46.600	46.109	684,459
2023-09-27	46.950	47.230	46.200	46.400	45.911	670,402
2023-09-26	47.000	47.770	46.300	46.950	46.455	912,550
2023-09-25	48.000	48.000	46.260	46.850	46.357	1,165,251
2023-09-22	46.000	48.100	45.500	47.850	47.346	1,450,503
2023-09-21	46.350	46.350	45.220	45.990	45.506	796,234
2023-09-20	46.770	47.380	46.040	46.090	45.605	775,895
2023-09-19	49.280	49.280	46.660	46.800	46.307	1,343,518
2023-09-18	49.000	50.050	48.600	48.790	48.276	670,402
2023-09-15	50.300	50.700	49.030	49.410	48.890	733,012
2023-09-14	50.790	50.790	49.600	50.080	49.552	603,872
2023-09-13	51.710	52.340	50.300	50.950	50.413	869,348
2023-09-12	53.000	53.000	51.680	52.070	51.522	871,756
2023-09-11	51.800	53.500	51.160	52.780	52.224	1,198,209
2023-09-08	51.170	52.700	51.170	51.920	51.373	929,321
2023-09-07	53.050	53.700	51.780	51.790	51.244	1,104,652
2023-09-06	52.390	53.480	51.500	53.400	52.838	1,456,459
2023-09-05	52.740	53.190	52.000	52.240	51.690	1,513,609
2023-09-04	53.200	53.770	51.910	52.770	52.214	2,104,457
2023-09-01	57.000	57.000	53.000	53.660	53.095	3,564,209
2023-08-31	54.860	58.650	53.050	57.180	56.578	4,120,528
2023-08-30	51.730	55.110	51.730	54.810	54.233	2,913,550
2023-08-29	48.580	52.240	48.080	51.790	51.244	2,460,327
2023-08-28	51.600	51.700	47.470	49.110	48.593	2,766,842
2023-08-25	53.900	54.000	47.500	48.360	47.851	4,453,808
2023-08-24	59.050	59.410	54.330	55.950	55.361	3,101,722
2023-08-23	58.180	60.930	57.510	58.440	57.824	3,548,390
2023-08-22	57.430	59.010	55.190	58.000	57.389	1,969,258
2023-08-21	58.380	59.540	56.330	56.620	56.024	1,586,931
2023-08-18	56.720	60.350	56.600	58.500	57.884	2,454,845
2023-08-17	55.750	57.630	54.590	56.720	56.123	1,390,941
2023-08-16	59.680	59.880	55.870	55.940	55.351	1,784,606
2023-08-15	62.140	62.160	59.020	59.450	58.824	1,668,468
2023-08-14	58.580	62.490	58.500	62.160	61.505	2,563,608
2023-08-11	59.200	61.370	59.200	59.290	58.665	1,522,078
2023-08-10	59.690	59.930	58.400	59.550	58.923	1,451,330
2023-08-09	59.790	63.380	59.470	59.610	58.982	3,196,774
2023-08-08	57.680	61.400	57.500	59.940	59.309	3,669,229
2023-08-07	56.800	57.570	56.010	57.430	56.825	1,298,273
2023-08-04	54.850	57.180	54.850	56.080	55.489	1,450,722
2023-08-03	55.200	55.540	54.450	55.000	54.421	457,735
2023-08-02	54.860	55.700	54.500	55.280	54.698	717,489

← NewerPage 13 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.