Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.240	22.240	21.370	21.520	21.520	1,137,157
2026-07-21	21.600	22.500	21.270	22.110	22.110	1,658,312
2026-07-20	22.120	22.880	20.860	21.400	21.400	1,710,588
2026-07-17	22.840	23.490	21.910	22.060	22.060	1,771,491
2026-07-16	23.460	23.870	23.100	23.320	23.320	1,347,236
2026-07-15	23.360	23.890	23.110	23.520	23.520	1,393,458
2026-07-14	23.330	24.280	22.600	23.540	23.540	2,161,878
2026-07-13	24.580	25.000	23.690	24.280	24.280	2,018,397
2026-07-10	24.020	25.880	24.020	24.800	24.800	2,766,046
2026-07-09	23.320	24.170	23.020	24.040	24.040	2,524,117
2026-07-08	21.830	23.950	21.600	23.850	23.850	2,372,464
2026-07-07	22.020	22.490	21.730	21.850	21.850	860,034
2026-07-06	23.070	23.530	22.060	22.320	22.320	1,644,757
2026-07-03	22.310	23.850	22.180	23.020	23.020	1,845,016
2026-07-02	22.600	23.460	22.120	22.160	22.160	1,531,601
2026-07-01	22.550	23.230	22.260	22.800	22.800	1,659,130
2026-06-30	21.690	22.950	21.690	22.700	22.700	950,883
2026-06-29	22.650	22.650	21.360	22.050	22.050	1,013,569
2026-06-26	23.500	23.530	22.190	22.290	22.290	1,462,717
2026-06-25	23.500	23.940	22.900	23.140	23.140	1,406,598
2026-06-24	24.590	24.700	23.330	23.720	23.720	1,362,213
2026-06-23	24.270	24.990	24.010	24.450	24.450	1,180,796
2026-06-22	24.920	24.940	23.530	24.270	24.270	1,554,160
2026-06-18	23.200	25.160	23.130	24.490	24.490	2,210,817
2026-06-17	23.290	23.810	22.830	23.500	23.500	1,458,216
2026-06-16	23.250	23.500	22.430	23.400	23.400	1,160,332
2026-06-15	23.060	23.460	22.750	23.020	23.020	1,131,944
2026-06-12	23.630	23.630	22.350	22.780	22.780	1,129,769
2026-06-11	22.760	23.210	22.310	22.660	22.660	1,130,904
2026-06-10	23.580	23.800	22.450	23.120	23.120	1,189,241
2026-06-09	23.920	24.140	23.430	23.750	23.750	1,369,109
2026-06-08	23.410	24.800	23.220	23.920	23.920	1,953,617
2026-06-05	24.220	24.830	23.110	24.100	24.100	1,994,401
2026-06-04	25.150	25.310	23.880	24.230	24.230	1,868,346
2026-06-03	25.460	25.930	25.110	25.400	25.400	1,002,722
2026-06-02	25.710	26.260	25.000	25.470	25.470	1,047,360
2026-06-01	25.380	26.650	25.030	25.590	25.590	1,804,063
2026-05-29	27.410	27.800	25.170	25.390	25.390	2,062,073
2026-05-28	27.620	28.000	26.530	27.400	27.400	1,758,371
2026-05-27	28.770	29.100	27.260	27.570	27.570	1,502,648
2026-05-26	44.180	44.900	41.180	42.310	42.310	2,007,457
2026-05-25	42.770	45.360	42.770	44.900	44.900	2,249,430
2026-05-22	44.000	44.000	41.600	42.640	42.640	1,272,216
2026-05-21	43.260	43.500	40.680	41.060	41.060	1,097,067
2026-05-20	43.380	43.380	42.710	43.000	43.000	772,068
2026-05-19	41.800	43.580	41.800	43.380	43.380	1,197,777
2026-05-18	41.200	42.360	41.110	42.090	42.090	1,007,849
2026-05-15	42.260	42.550	41.000	41.770	41.770	710,014
2026-05-14	42.390	42.730	41.880	42.080	42.080	819,509
2026-05-13	42.000	42.600	41.510	42.400	42.400	747,182
2026-05-12	43.510	43.740	42.000	42.250	42.250	866,260
2026-05-11	41.730	44.220	41.690	43.230	43.230	1,829,931
2026-05-08	41.060	41.750	40.860	41.520	41.520	761,734
2026-05-07	40.800	41.420	40.640	41.180	41.180	759,921
2026-05-06	40.220	41.400	40.220	40.800	40.800	1,038,614
2026-04-30	39.210	40.080	38.850	39.990	39.990	603,627
2026-04-29	38.530	39.510	38.380	39.320	39.320	606,734
2026-04-28	40.250	40.260	38.400	38.800	38.800	969,136
2026-04-27	38.550	39.860	38.480	39.600	39.600	614,406
2026-04-24	38.300	39.000	37.760	38.550	38.550	461,028

← NewerPage 2 of 5 · 243 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.