Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	105.00	112.68	102.43	111.80	74.310	2,326,850
2023-05-04	108.00	108.93	102.59	104.68	69.578	1,689,306
2023-04-28	110.00	111.40	106.82	108.48	72.104	2,392,708
2023-04-27	114.36	116.60	108.00	109.48	72.768	1,829,925
2023-04-26	115.15	119.98	113.38	114.36	76.012	1,602,620
2023-04-25	118.25	122.74	115.30	115.53	76.789	1,708,960
2023-04-24	120.23	122.36	116.02	118.25	78.597	1,619,164
2023-04-21	133.00	133.01	121.12	121.15	80.525	2,460,023
2023-04-20	129.80	135.05	129.26	134.37	89.312	2,284,917
2023-04-19	131.86	133.50	129.80	130.80	86.939	1,946,010
2023-04-18	134.04	137.50	127.50	131.81	87.610	3,648,160
2023-04-17	146.49	150.69	136.66	138.70	92.190	4,984,694
2023-04-14	146.31	151.98	132.15	142.25	94.549	4,348,302
2023-04-13	139.08	155.00	139.00	146.09	97.102	4,191,932
2023-04-12	139.00	142.40	134.99	139.00	92.389	3,809,844
2023-04-11	130.26	145.01	127.01	141.61	94.124	3,872,125
2023-04-10	138.29	142.96	127.29	130.39	86.666	3,706,032
2023-04-07	125.02	139.99	121.21	136.52	90.741	4,097,141
2023-04-06	117.93	127.58	117.93	123.97	82.399	3,318,879
2023-04-04	118.19	124.50	115.05	119.31	79.302	2,586,359
2023-04-03	111.00	121.51	111.00	117.60	78.165	2,930,895
2023-03-31	109.53	110.29	105.04	109.36	72.688	979,129
2023-03-30	111.00	113.77	108.91	110.75	73.612	1,185,477
2023-03-29	110.94	114.34	108.01	109.18	72.569	1,034,731
2023-03-28	111.11	115.99	108.18	111.66	74.217	2,259,638
2023-03-27	113.90	116.49	107.06	108.00	71.784	1,569,871
2023-03-24	109.55	115.30	108.95	114.00	75.772	982,520
2023-03-23	109.88	111.44	107.94	109.90	73.047	732,913
2023-03-22	111.58	111.88	109.05	110.88	73.699	1,027,720
2023-03-21	104.56	113.06	103.74	111.59	74.171	1,709,260
2023-03-20	117.30	117.50	105.05	105.56	70.163	2,911,916
2023-03-17	116.65	120.39	116.65	117.89	78.358	800,799
2023-03-16	118.18	119.47	115.59	115.90	77.035	743,483
2023-03-15	120.69	122.80	118.40	118.76	78.936	809,391
2023-03-14	124.72	125.70	119.35	121.13	80.512	1,416,599
2023-03-13	123.63	126.94	121.38	124.90	83.017	1,295,421
2023-03-10	121.59	128.18	120.00	124.75	82.918	1,192,939
2023-03-09	119.56	125.50	118.35	122.98	81.741	855,552
2023-03-08	117.87	121.61	117.30	121.06	80.465	713,472
2023-03-07	118.27	120.80	116.10	117.14	77.860	826,565
2023-03-06	117.55	120.50	115.35	119.35	79.328	1,170,407
2023-03-03	117.98	120.17	116.40	117.00	77.767	841,357
2023-03-02	118.80	119.88	115.80	119.00	79.096	1,058,928
2023-03-01	123.53	125.97	119.00	119.53	79.448	1,603,978
2023-02-28	127.57	130.80	123.01	124.15	82.519	1,265,691
2023-02-27	126.79	129.50	123.26	125.04	83.110	855,673
2023-02-24	121.74	128.30	120.60	126.02	83.762	1,439,107
2023-02-23	119.50	121.00	117.55	120.69	80.219	479,340
2023-02-22	116.20	122.00	116.20	119.01	79.103	744,479
2023-02-21	119.94	122.02	116.24	118.15	78.531	767,653
2023-02-20	117.51	120.75	114.00	120.50	80.093	1,206,972
2023-02-17	119.13	120.22	115.39	117.50	78.099	1,317,068
2023-02-16	127.25	127.43	118.90	120.79	80.286	2,032,424
2023-02-15	123.15	129.25	121.30	128.18	85.198	1,570,047
2023-02-14	122.66	124.69	122.00	123.15	81.854	1,035,449
2023-02-13	125.59	126.06	121.50	122.91	81.695	1,840,061
2023-02-10	130.27	134.00	125.48	126.98	84.400	1,576,670
2023-02-09	123.15	132.50	120.89	130.48	86.726	1,597,217
2023-02-08	123.00	125.06	121.26	123.14	81.848	689,016
2023-02-07	129.15	129.15	121.25	123.00	81.755	1,486,173

← NewerPage 15 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.