Sansec Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.070	33.550	32.580	32.580	32.475	479,290
2025-01-22	32.590	32.790	32.200	32.570	32.465	329,925
2025-01-21	33.100	33.390	32.410	32.690	32.584	398,724
2025-01-20	33.330	33.570	32.830	33.100	32.993	396,875
2025-01-17	32.810	33.190	32.220	32.870	32.764	333,816
2025-01-16	33.500	33.800	32.610	32.910	32.804	511,329
2025-01-15	33.390	33.390	32.800	33.000	32.893	311,975
2025-01-14	32.030	33.390	31.600	33.350	33.242	532,554
2025-01-13	31.200	32.200	30.530	31.900	31.797	419,514
2025-01-10	32.310	32.840	31.600	31.600	31.498	449,582
2025-01-09	32.000	32.570	31.970	32.300	32.196	435,612
2025-01-08	32.200	32.400	30.900	32.250	32.146	491,014
2025-01-07	30.970	32.520	30.970	32.220	32.116	727,812
2025-01-06	31.430	33.430	30.560	30.980	30.880	1,109,928
2025-01-03	34.600	34.940	32.690	32.730	32.624	531,633
2025-01-02	34.600	36.190	34.040	34.570	34.458	703,696
2024-12-31	36.300	36.330	34.430	34.500	34.389	760,390
2024-12-30	37.200	37.200	35.670	36.000	35.884	797,006
2024-12-27	37.990	38.300	37.110	37.200	37.080	653,212
2024-12-26	38.000	38.800	37.810	38.040	37.917	479,351
2024-12-25	39.000	39.200	37.720	37.800	37.678	525,689
2024-12-24	38.990	39.560	38.280	38.990	38.864	589,636
2024-12-23	40.560	40.800	38.510	38.810	38.685	1,009,976
2024-12-20	38.200	40.980	37.700	40.480	40.349	1,708,493
2024-12-19	38.090	39.290	37.490	38.450	38.326	792,373
2024-12-18	38.360	39.190	37.300	38.470	38.346	732,899
2024-12-17	39.080	39.490	37.660	37.810	37.688	642,398
2024-12-16	39.300	39.600	38.000	38.950	38.824	886,934
2024-12-13	40.490	40.490	39.000	39.120	38.994	1,274,518
2024-12-12	41.510	42.350	40.620	40.760	40.628	1,655,395
2024-12-11	42.000	43.000	40.880	41.360	41.226	1,672,773
2024-12-10	41.280	41.600	39.980	40.030	39.901	1,442,569
2024-12-09	39.680	41.490	39.380	39.730	39.602	1,501,438
2024-12-06	38.190	40.500	37.350	39.720	39.592	1,548,147
2024-12-05	36.690	38.310	36.550	38.000	37.877	952,027
2024-12-04	37.910	37.980	36.250	36.700	36.581	713,103
2024-12-03	38.010	38.110	37.220	37.800	37.678	688,086
2024-12-02	37.500	37.890	37.010	37.780	37.658	841,367
2024-11-29	37.360	37.990	36.410	37.390	37.269	923,286
2024-11-28	37.490	37.890	36.860	37.070	36.950	945,646
2024-11-27	35.900	36.980	34.600	36.980	36.861	980,409
2024-11-26	36.090	37.480	35.810	36.170	36.053	943,514
2024-11-25	36.000	36.220	34.500	35.680	35.565	808,339
2024-11-22	37.940	38.410	35.680	35.720	35.605	1,195,476
2024-11-21	38.040	38.500	37.320	37.820	37.698	970,482
2024-11-20	37.010	38.350	36.530	38.020	37.897	989,964
2024-11-19	37.190	37.750	35.870	37.450	37.329	1,035,942
2024-11-18	39.200	39.300	36.300	36.680	36.561	1,472,494
2024-11-15	41.600	41.710	38.900	39.160	39.033	1,570,999
2024-11-14	43.500	44.940	41.160	41.500	41.366	1,764,492
2024-11-13	43.000	44.990	42.580	44.110	43.967	1,690,478
2024-11-12	48.500	48.600	43.300	44.350	44.207	3,872,994
2024-11-11	42.790	45.780	41.450	45.180	45.034	3,742,092
2024-11-08	39.510	41.450	38.680	40.530	40.399	2,550,980
2024-11-07	37.380	38.670	37.380	38.380	38.256	1,266,784
2024-11-06	38.110	38.830	37.500	37.800	37.678	1,359,681
2024-11-05	36.620	38.300	36.060	37.650	37.528	1,533,032
2024-11-04	35.700	36.900	35.390	36.580	36.462	1,366,998
2024-11-01	40.480	40.900	35.950	36.080	35.963	3,037,910
2024-10-31	41.000	45.040	39.210	40.940	40.808	4,122,941

← NewerPage 8 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.