Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	51.990	52.880	51.250	52.560	52.560	1,537,991
2025-10-24	54.000	54.670	52.250	52.430	52.430	2,550,161
2025-10-23	50.780	53.280	50.060	53.150	53.150	2,627,140
2025-10-22	50.060	50.800	49.300	50.210	50.210	1,002,612
2025-10-21	49.020	52.050	49.020	50.240	50.240	1,172,498
2025-10-20	49.270	49.750	48.300	49.300	49.300	1,024,948
2025-10-17	50.950	51.000	48.260	48.300	48.300	1,069,174
2025-10-16	51.540	52.500	50.490	50.940	50.940	1,229,334
2025-10-15	50.000	53.000	48.540	52.090	52.090	2,051,662
2025-10-14	50.200	52.570	49.220	51.000	51.000	2,131,593
2025-10-13	47.330	51.680	47.330	50.290	50.290	1,321,271
2025-10-10	52.070	52.680	50.400	50.410	50.410	1,280,570
2025-10-09	51.090	53.500	51.090	52.640	52.640	2,605,003
2025-09-30	48.950	51.500	48.700	51.070	51.070	2,347,952
2025-09-29	48.280	49.490	48.000	48.720	48.720	971,396
2025-09-26	49.550	50.550	48.230	48.230	48.230	1,296,061
2025-09-25	47.890	50.180	47.730	49.620	49.620	1,986,348
2025-09-24	46.930	47.950	46.510	47.840	47.840	875,738
2025-09-23	48.270	48.270	45.610	46.930	46.930	1,632,675
2025-09-22	47.700	48.710	47.600	48.340	48.340	920,749
2025-09-19	49.320	49.940	47.530	47.530	47.530	1,812,549
2025-09-18	50.580	52.300	49.610	49.750	49.750	2,240,869
2025-09-17	49.610	50.360	48.980	50.190	50.190	1,436,130
2025-09-16	49.390	50.660	48.360	49.820	49.820	1,704,146
2025-09-15	49.300	50.410	47.980	49.210	49.210	1,861,319
2025-09-12	49.330	50.430	48.000	49.150	49.150	1,857,394
2025-09-11	47.990	50.000	47.560	49.620	49.620	1,673,811
2025-09-10	49.280	50.000	48.310	48.330	48.330	1,130,775
2025-09-09	50.670	50.670	48.150	49.210	49.210	1,676,792
2025-09-08	49.490	51.480	48.800	50.850	50.850	2,086,085
2025-09-05	47.540	49.560	47.540	49.460	49.460	1,583,690
2025-09-04	50.250	50.450	47.470	48.510	48.510	2,635,055
2025-09-03	50.940	51.990	49.660	49.720	49.720	3,089,082
2025-09-02	57.000	57.990	52.420	52.510	52.510	4,635,368
2025-09-01	52.600	53.990	52.300	53.750	53.750	3,793,205
2025-08-29	53.660	54.090	51.550	51.880	51.880	2,780,259
2025-08-28	52.160	54.510	50.850	53.650	53.650	4,228,701
2025-08-27	54.520	54.520	51.930	52.160	52.160	4,877,340
2025-08-26	56.120	56.180	53.680	54.800	54.800	6,019,027
2025-08-25	53.010	59.450	52.590	58.300	58.300	11,147,357
2025-08-22	50.200	59.500	49.000	54.820	54.820	11,761,476
2025-08-21	44.360	51.700	44.360	51.700	51.700	5,089,530
2025-08-20	42.500	43.090	41.900	43.080	43.080	1,654,129
2025-08-19	42.470	43.880	42.460	42.880	42.880	1,980,759
2025-08-18	42.620	43.650	41.850	42.650	42.650	2,828,553
2025-08-15	41.550	43.000	41.070	42.650	42.650	2,715,072
2025-08-14	40.410	43.050	40.370	41.880	41.880	3,320,087
2025-08-13	40.250	40.540	40.020	40.410	40.410	976,511
2025-08-12	40.500	40.930	39.900	40.220	40.220	1,190,304
2025-08-11	39.490	41.300	39.390	40.700	40.700	2,064,892
2025-08-08	40.160	40.360	39.330	39.500	39.500	1,576,204
2025-08-07	40.270	41.090	40.090	40.660	40.660	1,170,450
2025-08-06	40.100	40.670	39.900	40.600	40.600	1,557,981
2025-08-05	40.200	40.440	39.510	40.180	40.180	1,227,000
2025-08-04	39.630	40.360	39.300	40.170	40.170	1,344,940
2025-08-01	42.000	42.000	39.680	39.800	39.800	2,818,364
2025-07-31	41.440	42.490	41.250	41.460	41.460	1,522,597
2025-07-30	44.300	44.330	41.460	41.840	41.840	2,462,920
2025-07-29	41.180	44.550	40.600	43.890	43.890	3,590,839
2025-07-28	40.610	41.590	40.240	41.320	41.320	1,335,465

← NewerPage 5 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.