Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.170	32.520	31.050	31.730	31.627	1,062,311
2025-04-25	33.570	33.790	31.510	32.140	32.036	1,611,703
2025-04-24	35.000	35.410	33.770	34.180	34.070	682,235
2025-04-23	35.750	36.270	34.800	35.050	34.937	812,971
2025-04-22	34.200	35.440	34.200	34.900	34.787	914,453
2025-04-21	32.960	34.800	32.700	34.490	34.379	745,486
2025-04-18	33.100	33.600	32.820	33.160	33.053	440,421
2025-04-17	33.360	33.910	32.880	33.380	33.272	517,379
2025-04-16	33.980	34.930	33.000	33.360	33.252	769,651
2025-04-15	34.280	34.390	33.590	33.980	33.870	601,764
2025-04-14	33.890	34.630	33.760	33.870	33.761	558,426
2025-04-11	33.520	34.390	33.050	33.700	33.591	706,708
2025-04-10	33.000	33.690	32.610	33.230	33.123	783,072
2025-04-09	30.060	32.490	28.390	32.100	31.996	1,140,608
2025-04-08	29.990	31.970	29.890	30.270	30.172	1,259,495
2025-04-07	34.350	34.820	29.100	29.970	29.873	1,544,918
2025-04-03	35.810	37.500	35.810	36.360	36.243	851,064
2025-04-02	36.660	36.760	36.230	36.340	36.223	422,578
2025-04-01	36.610	37.420	36.120	36.360	36.243	850,890
2025-03-31	36.000	37.150	35.850	36.900	36.781	706,739
2025-03-28	37.660	37.660	36.200	36.380	36.262	406,371
2025-03-27	36.500	37.680	35.990	37.160	37.040	794,689
2025-03-26	34.920	36.950	34.920	36.780	36.661	943,616
2025-03-25	35.250	35.880	34.910	35.300	35.186	436,301
2025-03-24	36.700	37.060	34.690	35.350	35.236	1,000,506
2025-03-21	37.010	37.330	36.200	36.960	36.841	798,487
2025-03-20	37.960	37.960	37.020	37.240	37.120	575,462
2025-03-19	37.880	38.130	37.260	37.500	37.379	622,174
2025-03-18	38.460	38.900	37.880	38.150	38.027	660,710
2025-03-17	38.720	38.900	38.100	38.370	38.246	761,360
2025-03-14	38.060	38.490	37.230	38.310	38.186	1,034,455
2025-03-13	38.840	38.880	37.100	37.710	37.588	1,279,176
2025-03-12	39.540	39.540	38.760	38.760	38.635	976,907
2025-03-11	39.000	39.580	38.710	39.280	39.153	1,110,756
2025-03-10	40.310	40.700	39.350	39.860	39.731	1,279,138
2025-03-07	40.980	42.100	40.450	40.710	40.578	1,957,653
2025-03-06	40.400	41.580	40.030	40.970	40.838	2,238,803
2025-03-05	40.690	42.200	39.800	40.010	39.881	2,845,293
2025-03-04	36.500	39.770	36.260	39.700	39.572	1,737,080
2025-03-03	36.760	37.420	36.000	36.900	36.781	997,698
2025-02-28	38.910	39.340	36.520	36.760	36.641	1,644,824
2025-02-27	39.500	39.690	38.130	39.430	39.303	1,497,349
2025-02-26	40.340	40.400	39.160	39.500	39.372	1,602,835
2025-02-25	40.320	41.740	39.800	40.330	40.200	1,836,396
2025-02-24	39.490	42.380	38.490	41.200	41.067	3,322,525
2025-02-21	37.770	40.130	36.390	39.520	39.392	3,035,253
2025-02-20	38.000	38.480	37.270	37.770	37.648	1,225,281
2025-02-19	38.030	38.950	38.030	38.580	38.455	777,562
2025-02-18	40.180	40.520	38.000	38.030	37.907	1,451,846
2025-02-17	41.690	42.040	39.990	40.330	40.200	1,764,743
2025-02-14	38.600	41.780	38.200	41.690	41.555	2,950,601
2025-02-13	37.330	38.830	36.800	38.650	38.525	2,054,259
2025-02-12	36.400	37.370	36.400	37.350	37.229	1,158,985
2025-02-11	37.600	37.600	36.520	36.710	36.591	786,497
2025-02-10	35.600	37.400	35.600	37.300	37.179	1,263,973
2025-02-07	35.980	36.300	35.070	35.600	35.485	1,183,255
2025-02-06	34.780	35.980	34.160	35.890	35.774	954,148
2025-02-05	33.000	34.790	32.660	34.710	34.598	1,332,599
2025-01-27	33.800	33.990	32.310	32.310	32.206	728,080
2025-01-24	32.600	33.800	32.500	33.570	33.462	501,476

← NewerPage 7 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.