Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	40.660	40.840	40.170	40.750	40.750	1,244,293
2025-07-24	40.600	41.090	40.600	40.840	40.840	1,262,496
2025-07-23	40.400	41.320	39.800	40.880	40.880	1,759,956
2025-07-22	41.350	41.570	40.270	40.620	40.620	2,295,242
2025-07-21	41.610	42.400	41.210	41.680	41.680	2,304,658
2025-07-18	44.100	44.300	41.800	41.800	41.800	3,948,194
2025-07-17	45.360	46.390	44.070	44.310	44.310	3,544,498
2025-07-16	43.690	46.160	42.610	45.050	45.050	4,786,950
2025-07-15	42.940	44.780	42.580	43.520	43.520	3,756,354
2025-07-14	43.860	45.440	42.330	43.760	43.760	5,764,152
2025-07-11	40.000	41.580	39.800	41.010	41.010	3,193,967
2025-07-10	41.190	41.300	39.450	39.640	39.640	2,727,954
2025-07-09	40.750	42.600	39.680	41.690	41.690	3,024,454
2025-07-08	40.900	41.550	40.560	40.750	40.750	2,108,208
2025-07-07	40.010	42.430	40.010	41.090	41.090	3,212,426
2025-07-04	39.800	41.770	38.560	40.700	40.700	4,087,651
2025-07-03	39.770	40.140	38.280	39.430	39.430	4,194,405
2025-07-02	42.990	44.180	41.050	41.100	41.100	4,041,130
2025-07-01	45.680	45.680	42.170	42.770	42.770	6,292,739
2025-06-30	41.880	41.880	40.030	40.680	40.680	3,510,436
2025-06-27	41.000	43.890	40.490	41.000	41.000	4,862,049
2025-06-26	38.740	42.000	38.340	41.210	41.210	4,910,025
2025-06-25	38.350	39.490	37.530	38.740	38.740	2,314,907
2025-06-24	37.880	38.590	37.500	38.370	38.370	2,190,851
2025-06-23	34.940	38.250	34.580	37.800	37.800	2,140,969
2025-06-20	36.010	36.980	35.310	35.410	35.410	1,563,457
2025-06-19	38.440	38.790	36.580	36.740	36.740	2,145,576
2025-06-18	38.400	38.840	37.070	37.450	37.450	2,076,017
2025-06-17	37.600	39.560	36.800	38.700	38.700	3,312,161
2025-06-16	36.160	38.600	35.980	37.800	37.800	2,862,404
2025-06-13	39.490	39.490	35.970	36.160	36.160	3,339,219
2025-06-12	34.020	38.580	33.810	38.560	38.560	4,558,588
2025-06-11	34.630	34.940	33.900	34.100	34.100	817,754
2025-06-10	35.730	35.750	34.170	34.400	34.400	921,284
2025-06-09	35.880	36.020	35.260	35.580	35.580	937,523
2025-06-06	36.070	36.490	35.760	35.980	35.980	765,797
2025-06-05	35.730	36.600	35.300	36.360	36.360	1,119,756
2025-06-04	35.000	36.050	34.440	35.440	35.440	884,256
2025-06-03	35.330	36.360	34.930	34.960	34.960	1,273,400
2025-05-30	35.500	35.760	34.600	34.910	34.797	894,777
2025-05-29	34.120	36.020	33.910	35.790	35.674	1,868,678
2025-05-28	32.600	34.800	32.600	34.240	34.129	1,587,627
2025-05-27	32.100	32.960	31.570	32.640	32.535	749,469
2025-05-26	32.520	32.560	31.530	31.940	31.837	634,054
2025-05-23	32.250	33.170	31.500	31.900	31.797	830,984
2025-05-22	32.170	33.700	31.960	32.130	32.026	910,777
2025-05-21	32.970	33.030	32.090	32.160	32.056	494,582
2025-05-20	32.610	33.220	32.310	32.980	32.873	330,317
2025-05-19	32.480	32.920	32.300	32.670	32.564	348,200
2025-05-16	32.510	33.080	32.350	32.510	32.405	431,054
2025-05-15	33.140	33.140	32.380	32.600	32.495	399,325
2025-05-14	33.400	33.460	32.800	33.000	32.893	481,276
2025-05-13	34.060	34.100	33.020	33.140	33.033	592,257
2025-05-12	33.730	34.280	33.630	33.790	33.681	463,672
2025-05-09	34.000	34.000	33.290	33.420	33.312	466,472
2025-05-08	33.690	34.250	33.330	34.110	34.000	684,076
2025-05-07	34.160	34.580	33.180	33.480	33.372	768,148
2025-05-06	32.500	33.800	32.500	33.730	33.621	919,147
2025-04-30	32.020	32.890	31.950	32.600	32.495	533,697
2025-04-29	31.390	32.600	31.380	32.010	31.907	562,265

← NewerPage 6 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.