Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	45.390	45.880	45.120	45.810	45.810	489,628
2026-01-20	46.300	47.110	45.070	45.350	45.350	1,020,947
2026-01-19	47.000	47.780	46.240	46.790	46.790	1,182,474
2026-01-16	48.110	48.110	46.500	47.070	47.070	1,627,451
2026-01-15	49.200	50.840	47.480	47.970	47.970	2,073,736
2026-01-14	48.000	49.670	47.760	48.410	48.410	2,193,653
2026-01-13	48.430	49.020	47.420	47.840	47.840	1,759,032
2026-01-12	46.930	48.850	46.570	48.490	48.490	2,196,082
2026-01-09	45.870	46.800	45.690	46.500	46.500	1,382,804
2026-01-08	45.800	46.290	45.380	45.870	45.870	908,714
2026-01-07	45.300	46.100	44.900	45.780	45.780	1,030,314
2026-01-06	45.610	45.860	44.770	45.390	45.390	1,028,138
2026-01-05	45.730	45.800	44.870	45.600	45.600	974,929
2025-12-31	44.710	46.060	44.650	45.710	45.710	1,257,323
2025-12-30	45.000	45.800	44.510	44.920	44.920	1,221,071
2025-12-29	43.800	45.770	43.500	44.890	44.890	1,381,246
2025-12-26	44.500	44.900	43.430	43.800	43.800	1,151,064
2025-12-25	43.570	44.260	42.600	43.880	43.880	750,488
2025-12-24	41.970	43.000	41.500	42.990	42.990	695,952
2025-12-23	43.800	44.300	42.200	42.200	42.200	808,779
2025-12-22	42.580	43.100	42.450	42.850	42.850	536,031
2025-12-19	42.680	42.980	42.240	42.420	42.420	523,065
2025-12-18	41.850	43.380	41.470	42.510	42.510	804,523
2025-12-17	42.600	42.600	40.650	41.780	41.780	666,932
2025-12-16	42.200	42.300	41.250	41.770	41.770	497,438
2025-12-15	43.100	43.330	42.250	42.460	42.460	511,566
2025-12-12	42.210	43.170	42.080	43.150	43.150	557,514
2025-12-11	42.190	42.970	42.100	42.220	42.220	576,275
2025-12-10	42.700	43.260	42.120	42.510	42.510	468,661
2025-12-09	43.450	43.930	42.670	42.700	42.700	481,624
2025-12-08	42.810	44.180	42.610	43.650	43.650	971,651
2025-12-05	41.880	42.470	41.170	42.380	42.380	465,263
2025-12-04	42.050	42.880	41.600	41.720	41.720	490,372
2025-12-03	42.930	43.330	41.850	42.420	42.420	756,859
2025-12-02	43.320	43.750	42.870	42.930	42.930	606,977
2025-12-01	45.210	45.380	43.210	43.670	43.670	1,586,667
2025-11-28	43.170	45.360	43.120	45.240	45.240	1,340,495
2025-11-27	42.790	43.990	42.300	43.170	43.170	682,764
2025-11-26	43.690	43.980	42.510	42.560	42.560	621,465
2025-11-25	43.760	43.870	42.980	43.650	43.650	511,359
2025-11-24	41.900	43.100	41.850	42.880	42.880	844,169
2025-11-21	43.040	44.350	41.870	41.880	41.880	1,085,231
2025-11-20	45.300	45.300	43.450	43.740	43.740	811,597
2025-11-19	46.990	46.990	44.830	44.960	44.960	658,672
2025-11-18	45.910	46.910	45.660	46.470	46.470	546,586
2025-11-17	45.320	46.320	45.120	46.150	46.150	892,320
2025-11-14	44.500	46.300	44.270	45.680	45.680	947,537
2025-11-13	44.300	45.550	44.300	44.910	44.910	559,910
2025-11-12	44.510	45.150	44.150	44.490	44.490	649,078
2025-11-11	45.310	45.690	44.340	44.700	44.700	870,606
2025-11-10	46.060	46.650	44.990	45.300	45.300	968,114
2025-11-07	46.510	46.960	46.080	46.100	46.100	986,765
2025-11-06	46.760	47.190	45.860	46.940	46.940	1,070,865
2025-11-05	46.510	47.240	46.410	46.600	46.600	800,967
2025-11-04	47.930	48.170	46.850	47.240	47.240	914,611
2025-11-03	49.330	49.340	47.120	48.080	48.080	1,825,746
2025-10-31	47.810	51.370	47.750	49.500	49.500	2,034,061
2025-10-30	47.700	49.880	46.350	48.760	48.760	2,422,349
2025-10-29	48.810	50.790	47.850	48.060	48.060	2,867,945
2025-10-28	52.560	52.560	49.000	49.180	49.180	3,262,151

← NewerPage 4 of 5 · 244 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.