Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	55.840	56.560	55.150	55.520	54.935	648,177
2023-07-31	55.440	56.230	54.850	55.620	55.034	842,387
2023-07-28	53.990	56.170	53.880	55.140	54.559	1,224,498
2023-07-27	55.960	56.220	53.890	54.140	53.570	1,143,722
2023-07-26	56.700	56.740	55.280	55.710	55.123	672,300
2023-07-25	55.330	56.860	54.550	56.740	56.142	1,022,036
2023-07-24	55.580	55.990	54.340	54.800	54.223	1,148,491
2023-07-21	56.660	57.000	54.810	55.300	54.717	1,190,825
2023-07-20	58.560	58.680	56.680	56.710	56.113	900,642
2023-07-19	58.500	59.400	57.990	58.500	57.884	638,156
2023-07-18	60.270	60.680	58.850	58.880	58.260	1,313,949
2023-07-17	62.910	63.980	59.980	60.660	60.021	2,550,677
2023-07-14	57.530	63.490	57.530	61.900	61.248	3,551,223
2023-07-13	56.990	58.450	56.580	57.510	56.904	1,267,535
2023-07-12	59.570	59.570	56.890	56.910	56.311	1,665,344
2023-07-11	60.000	60.200	59.280	59.640	59.012	774,293
2023-07-10	60.800	61.140	59.210	59.350	58.725	1,452,781
2023-07-07	63.820	63.890	59.620	60.550	59.912	2,776,169
2023-07-06	65.800	66.550	63.850	64.130	63.454	2,476,613
2023-07-05	68.220	68.800	65.120	66.340	65.641	1,536,415
2023-07-04	66.230	69.600	66.120	68.100	67.383	1,870,498
2023-07-03	63.880	67.860	62.560	66.900	66.195	2,661,709
2023-06-30	62.510	63.890	61.500	63.250	62.584	1,152,223
2023-06-29	62.130	63.230	61.200	62.740	62.079	988,561
2023-06-28	62.160	63.260	60.100	62.410	61.753	1,214,920
2023-06-27	61.500	63.200	60.660	62.380	61.723	1,485,547
2023-06-26	66.000	66.380	61.010	61.030	60.387	2,272,213
2023-06-21	65.520	67.220	62.220	66.180	65.483	3,635,334
2023-06-20	69.940	70.580	65.660	66.180	65.483	3,123,256
2023-06-19	65.500	68.490	64.930	67.850	67.135	1,764,106
2023-06-16	64.790	65.800	64.010	65.400	64.711	1,245,058
2023-06-15	66.600	67.400	64.290	64.790	64.108	2,273,539
2023-06-14	71.690	71.720	66.660	66.750	66.047	2,605,379
2023-06-13	71.000	72.360	70.070	71.440	70.687	950,581
2023-06-12	73.360	73.800	70.800	71.000	70.252	1,374,078
2023-06-09	72.950	74.130	72.000	73.880	73.102	774,208
2023-06-08	74.900	74.900	72.000	72.950	72.182	1,123,141
2023-06-07	75.080	76.210	73.600	75.360	74.566	772,420
2023-06-06	77.000	77.330	74.510	74.900	74.111	1,087,489
2023-06-05	77.860	77.860	75.400	76.750	75.942	1,356,035
2023-06-02	76.880	78.050	75.600	76.970	76.159	1,443,534
2023-06-01	77.000	78.140	75.500	76.880	76.070	1,726,635
2023-05-31	74.110	77.780	74.110	77.610	76.792	1,987,752
2023-05-30	73.730	74.480	71.710	73.610	72.835	1,214,744
2023-05-29	73.500	74.660	72.780	74.380	73.596	795,546
2023-05-26	72.590	75.290	72.110	73.890	73.112	1,010,153
2023-05-25	72.880	73.980	71.040	72.660	71.895	762,356
2023-05-24	71.890	73.130	70.240	71.810	71.054	667,243
2023-05-23	74.710	75.800	71.890	71.890	71.133	687,593
2023-05-22	72.600	74.700	71.990	74.300	73.517	701,734
2023-05-19	72.720	74.470	71.980	73.270	72.498	697,349
2023-05-18	70.590	72.650	70.200	72.180	71.420	744,123
2023-05-17	70.470	72.500	70.270	70.600	69.856	510,709
2023-05-16	73.400	73.400	69.900	70.470	69.728	729,055
2023-05-15	106.90	109.30	105.11	109.20	72.582	679,732
2023-05-12	108.00	109.13	105.93	106.57	70.834	460,672
2023-05-11	106.15	111.51	106.15	108.89	72.376	1,085,753
2023-05-10	110.75	112.39	105.12	105.68	70.242	1,279,923
2023-05-09	111.80	114.36	110.15	110.75	73.612	1,215,962
2023-05-08	110.23	114.87	109.63	111.06	73.818	1,162,331

← NewerPage 14 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.