Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	39.500	39.500	38.560	38.660	38.660	445,266
2026-04-22	39.910	39.910	38.890	39.640	39.640	503,114
2026-04-21	39.940	40.140	39.120	39.480	39.480	588,477
2026-04-20	40.100	40.100	39.710	39.900	39.900	439,065
2026-04-17	39.630	39.970	39.380	39.840	39.840	422,258
2026-04-16	39.510	39.890	39.380	39.710	39.710	580,266
2026-04-15	39.940	39.980	39.220	39.460	39.460	561,440
2026-04-14	39.060	39.670	38.710	39.360	39.360	503,768
2026-04-13	38.560	38.990	38.350	38.770	38.770	676,160
2026-04-10	38.140	39.420	38.030	38.890	38.890	908,054
2026-04-09	38.600	38.680	37.870	38.150	38.150	502,205
2026-04-08	37.500	38.980	37.500	38.980	38.980	722,110
2026-04-07	36.600	37.430	36.600	36.990	36.990	346,079
2026-04-03	36.970	37.940	36.640	36.860	36.860	396,581
2026-04-02	37.840	38.670	36.890	37.240	37.240	630,592
2026-04-01	38.320	38.500	37.690	38.170	38.170	857,655
2026-03-31	37.830	38.800	37.350	37.370	37.370	452,091
2026-03-30	38.290	38.570	37.550	38.190	38.190	656,824
2026-03-27	37.220	38.420	37.220	38.290	38.290	347,270
2026-03-26	38.430	38.900	37.490	37.670	37.670	535,252
2026-03-25	38.750	39.260	38.070	38.670	38.670	496,098
2026-03-24	37.880	38.290	36.580	38.260	38.260	662,203
2026-03-23	38.770	38.900	36.150	36.350	36.350	1,049,316
2026-03-20	41.470	41.840	39.800	39.900	39.900	737,783
2026-03-19	41.700	42.330	41.310	41.460	41.460	686,077
2026-03-18	41.340	42.330	40.890	42.010	42.010	475,080
2026-03-17	42.540	42.540	40.900	41.130	41.130	839,599
2026-03-16	41.990	42.600	41.320	42.540	42.540	767,232
2026-03-13	42.780	42.780	41.450	41.530	41.530	765,965
2026-03-12	42.780	43.700	42.450	42.950	42.950	967,654
2026-03-11	43.340	44.280	42.550	42.780	42.780	847,156
2026-03-10	42.520	43.800	42.400	43.100	43.100	774,896
2026-03-09	41.610	42.560	41.200	42.330	42.330	885,458
2026-03-06	41.500	42.550	41.430	42.440	42.440	800,954
2026-03-05	41.000	42.800	40.930	42.020	42.020	1,507,036
2026-03-04	40.970	40.970	39.770	40.160	40.160	1,014,026
2026-03-03	43.360	43.490	40.820	40.850	40.850	1,256,553
2026-03-02	44.670	44.670	42.350	43.140	43.140	2,141,979
2026-02-27	44.580	45.770	44.200	45.400	45.400	902,821
2026-02-26	44.900	44.900	44.080	44.260	44.260	545,712
2026-02-25	43.930	44.870	43.930	44.560	44.560	457,241
2026-02-24	45.000	45.350	44.040	44.080	44.080	617,030
2026-02-13	44.000	45.850	44.000	44.640	44.640	701,622
2026-02-12	44.420	44.580	43.930	44.190	44.190	517,930
2026-02-11	44.060	44.960	43.790	44.420	44.420	639,281
2026-02-10	43.900	44.780	43.540	43.950	43.950	667,262
2026-02-09	42.700	43.770	42.460	43.530	43.530	920,070
2026-02-06	41.850	42.360	41.380	41.910	41.910	503,741
2026-02-05	41.850	42.350	41.850	42.040	42.040	483,528
2026-02-04	42.720	42.950	41.710	42.180	42.180	571,098
2026-02-03	41.800	42.620	41.670	42.450	42.450	645,092
2026-02-02	41.890	42.750	41.500	41.600	41.600	792,311
2026-01-30	42.250	42.530	41.600	42.100	42.100	815,788
2026-01-29	43.000	43.690	41.950	42.190	42.190	1,020,967
2026-01-28	42.410	44.400	42.410	43.340	43.340	729,862
2026-01-27	43.380	43.970	42.340	43.670	43.670	685,598
2026-01-26	45.860	46.440	43.000	43.610	43.610	1,401,812
2026-01-23	46.580	46.580	45.540	45.960	45.960	822,411
2026-01-22	45.350	46.450	45.350	46.000	46.000	588,671
2026-01-21	45.390	45.880	45.120	45.810	45.810	489,628

← NewerPage 3 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.