Sansec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 126.15 | 131.28 | 125.38 | 129.30 | 85.942 | 1,429,059 |
| 2023-02-03 | 120.12 | 128.99 | 120.12 | 127.32 | 84.626 | 1,924,078 |
| 2023-02-02 | 120.49 | 124.60 | 119.30 | 121.58 | 80.811 | 1,151,081 |
| 2023-02-01 | 116.00 | 122.70 | 115.77 | 121.23 | 80.578 | 1,827,508 |
| 2023-01-31 | 118.47 | 120.65 | 114.96 | 116.10 | 77.168 | 1,131,991 |
| 2023-01-30 | 122.00 | 123.50 | 118.10 | 118.55 | 78.797 | 1,453,331 |
| 2023-01-20 | 127.00 | 127.41 | 119.68 | 119.93 | 79.714 | 1,607,975 |
| 2023-01-19 | 128.00 | 130.19 | 124.11 | 125.71 | 83.556 | 1,912,028 |
| 2023-01-18 | 121.00 | 129.88 | 118.61 | 127.08 | 84.466 | 2,011,478 |
| 2023-01-17 | 120.51 | 122.84 | 118.21 | 120.48 | 80.080 | 1,218,222 |
| 2023-01-16 | 114.50 | 129.45 | 114.50 | 119.88 | 79.681 | 2,666,798 |
| 2023-01-13 | 113.99 | 113.99 | 108.88 | 112.00 | 74.443 | 1,070,756 |
| 2023-01-12 | 115.00 | 117.50 | 111.38 | 114.49 | 76.098 | 1,303,348 |
| 2023-01-11 | 118.14 | 119.52 | 113.00 | 113.00 | 75.108 | 1,377,958 |
| 2023-01-10 | 118.75 | 121.50 | 117.60 | 119.52 | 79.442 | 1,226,135 |
| 2023-01-09 | 116.22 | 120.00 | 115.00 | 119.54 | 79.455 | 1,571,982 |
| 2023-01-06 | 118.53 | 120.98 | 114.00 | 116.96 | 77.740 | 1,648,071 |
| 2023-01-05 | 116.65 | 120.19 | 115.55 | 119.27 | 79.275 | 1,462,990 |
| 2023-01-04 | 115.58 | 119.86 | 113.30 | 117.77 | 78.278 | 2,458,636 |
| 2023-01-03 | 101.29 | 118.70 | 100.14 | 113.66 | 75.547 | 3,529,684 |
| 2022-12-30 | 100.00 | 105.50 | 99.000 | 101.33 | 67.351 | 1,875,342 |
| 2022-12-29 | 93.500 | 101.39 | 93.270 | 100.08 | 66.520 | 2,439,214 |
| 2022-12-28 | 99.000 | 99.480 | 93.510 | 93.760 | 62.320 | 2,358,757 |
| 2022-12-27 | 102.50 | 104.11 | 98.600 | 100.11 | 66.540 | 1,479,385 |
| 2022-12-26 | 102.50 | 105.81 | 101.55 | 102.90 | 68.395 | 1,298,420 |
| 2022-12-23 | 98.960 | 105.20 | 98.910 | 103.37 | 68.707 | 1,150,011 |
| 2022-12-22 | 100.09 | 102.76 | 99.090 | 99.800 | 66.334 | 1,095,538 |
| 2022-12-21 | 99.000 | 101.92 | 98.110 | 99.500 | 66.135 | 1,671,661 |
| 2022-12-20 | 107.75 | 107.85 | 99.670 | 101.00 | 67.132 | 1,732,618 |
| 2022-12-19 | 105.10 | 109.89 | 101.90 | 102.98 | 68.448 | 1,282,314 |
| 2022-12-16 | 111.00 | 111.79 | 106.90 | 107.00 | 71.120 | 1,689,079 |
| 2022-12-15 | 110.08 | 113.60 | 106.58 | 112.64 | 74.869 | 2,314,937 |
| 2022-12-14 | 113.04 | 114.66 | 110.65 | 111.11 | 73.852 | 1,493,684 |
| 2022-12-13 | 117.70 | 117.70 | 111.18 | 112.88 | 75.028 | 2,537,832 |
| 2022-12-12 | 114.01 | 117.83 | 112.82 | 117.58 | 78.152 | 3,174,067 |
| 2022-12-09 | 110.99 | 116.20 | 110.02 | 113.07 | 75.154 | 4,135,509 |
| 2022-12-08 | 118.92 | 121.36 | 112.01 | 112.01 | 74.450 | 4,246,306 |
| 2022-12-07 | 123.20 | 130.88 | 120.00 | 120.00 | 79.761 | 6,037,879 |
| 2022-12-06 | 122.02 | 125.88 | 117.00 | 123.59 | 82.147 | 8,026,898 |
| 2022-12-05 | 122.00 | 125.50 | 115.09 | 123.20 | 81.887 | 11,536,847 |
| 2022-12-02 | 127.51 | 132.00 | 117.56 | 119.50 | 79.428 | 19,509,817 |
← NewerPage 16 of 16 · 941 trading days
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.