Sansec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 40.080 | 40.150 | 37.500 | 38.700 | 38.575 | 1,909,668 |
| 2024-10-29 | 38.830 | 40.650 | 38.520 | 40.070 | 39.941 | 2,164,367 |
| 2024-10-28 | 38.510 | 38.960 | 37.840 | 38.830 | 38.705 | 1,085,831 |
| 2024-10-25 | 37.480 | 38.860 | 37.480 | 38.510 | 38.386 | 1,145,458 |
| 2024-10-24 | 37.780 | 38.550 | 37.210 | 37.710 | 37.588 | 1,183,580 |
| 2024-10-23 | 38.290 | 39.000 | 37.700 | 38.300 | 38.176 | 1,205,563 |
| 2024-10-22 | 38.840 | 38.970 | 37.400 | 38.060 | 37.937 | 1,290,589 |
| 2024-10-21 | 38.770 | 40.870 | 38.070 | 39.240 | 39.113 | 2,382,917 |
| 2024-10-18 | 35.720 | 39.320 | 35.700 | 38.100 | 37.977 | 1,984,306 |
| 2024-10-17 | 37.480 | 38.300 | 36.060 | 36.120 | 36.003 | 1,868,616 |
| 2024-10-16 | 34.920 | 36.300 | 34.920 | 35.500 | 35.385 | 1,145,996 |
| 2024-10-15 | 36.510 | 38.440 | 35.430 | 35.440 | 35.325 | 1,960,067 |
| 2024-10-14 | 35.560 | 36.700 | 33.700 | 36.500 | 36.382 | 1,951,809 |
| 2024-10-11 | 38.900 | 39.480 | 33.780 | 34.880 | 34.767 | 2,350,884 |
| 2024-10-10 | 40.300 | 40.900 | 38.000 | 39.010 | 38.884 | 1,728,269 |
| 2024-10-09 | 39.620 | 43.440 | 37.590 | 38.720 | 38.595 | 3,102,360 |
| 2024-10-08 | 42.300 | 42.310 | 36.410 | 42.310 | 42.173 | 3,852,718 |
| 2024-09-30 | 30.500 | 35.280 | 30.500 | 35.260 | 35.146 | 2,764,548 |
| 2024-09-27 | 27.920 | 29.880 | 27.610 | 29.410 | 29.315 | 1,271,849 |
| 2024-09-26 | 26.740 | 27.500 | 26.420 | 27.480 | 27.391 | 1,205,510 |
| 2024-09-25 | 26.950 | 27.440 | 26.710 | 26.840 | 26.753 | 1,479,964 |
| 2024-09-24 | 26.500 | 27.220 | 26.110 | 26.860 | 26.773 | 1,573,718 |
| 2024-09-23 | 27.770 | 27.920 | 26.670 | 26.840 | 26.753 | 1,415,911 |
| 2024-09-20 | 27.120 | 28.340 | 26.760 | 27.910 | 27.820 | 2,151,053 |
| 2024-09-19 | 24.920 | 27.140 | 24.850 | 26.980 | 26.893 | 1,570,229 |
| 2024-09-18 | 24.680 | 25.170 | 24.440 | 24.480 | 24.401 | 487,163 |
| 2024-09-13 | 25.720 | 25.900 | 24.660 | 24.660 | 24.580 | 499,250 |
| 2024-09-12 | 25.370 | 25.960 | 25.300 | 25.720 | 25.637 | 615,329 |
| 2024-09-11 | 25.160 | 25.740 | 24.680 | 25.340 | 25.258 | 455,950 |
| 2024-09-10 | 24.600 | 25.470 | 24.310 | 25.150 | 25.069 | 666,281 |
| 2024-09-09 | 25.540 | 25.590 | 24.410 | 24.600 | 24.521 | 690,326 |
| 2024-09-06 | 26.170 | 26.260 | 25.200 | 25.540 | 25.457 | 787,168 |
| 2024-09-05 | 25.890 | 26.480 | 25.430 | 25.880 | 25.796 | 1,035,193 |
| 2024-09-04 | 25.030 | 25.920 | 24.900 | 25.430 | 25.348 | 699,366 |
| 2024-09-03 | 24.880 | 25.400 | 24.880 | 25.190 | 25.109 | 873,881 |
| 2024-09-02 | 24.800 | 26.100 | 24.160 | 25.110 | 25.029 | 1,949,142 |
| 2024-08-30 | 23.800 | 25.040 | 23.330 | 24.750 | 24.670 | 1,891,948 |
| 2024-08-29 | 21.070 | 21.840 | 20.710 | 21.670 | 21.600 | 427,308 |
| 2024-08-28 | 20.570 | 21.500 | 20.550 | 21.200 | 21.132 | 421,859 |
| 2024-08-27 | 21.690 | 21.700 | 20.790 | 20.810 | 20.743 | 427,309 |
| 2024-08-26 | 21.630 | 22.200 | 21.250 | 21.590 | 21.520 | 265,644 |
| 2024-08-23 | 22.200 | 22.210 | 21.580 | 21.590 | 21.520 | 336,368 |
| 2024-08-22 | 22.320 | 22.880 | 21.890 | 22.030 | 21.959 | 279,426 |
| 2024-08-21 | 22.760 | 22.760 | 22.030 | 22.350 | 22.278 | 161,187 |
| 2024-08-20 | 23.200 | 23.200 | 22.530 | 22.550 | 22.477 | 272,830 |
| 2024-08-19 | 23.310 | 23.660 | 23.170 | 23.270 | 23.195 | 237,565 |
| 2024-08-16 | 23.220 | 23.460 | 23.140 | 23.300 | 23.225 | 238,990 |
| 2024-08-15 | 22.980 | 23.750 | 22.700 | 23.150 | 23.075 | 348,862 |
| 2024-08-14 | 23.090 | 23.180 | 22.810 | 22.840 | 22.766 | 230,124 |
| 2024-08-13 | 23.190 | 23.290 | 22.830 | 23.210 | 23.135 | 231,070 |
| 2024-08-12 | 23.340 | 23.590 | 23.030 | 23.160 | 23.085 | 355,424 |
| 2024-08-09 | 23.790 | 23.940 | 23.260 | 23.450 | 23.374 | 252,034 |
| 2024-08-08 | 23.540 | 23.880 | 23.090 | 23.670 | 23.594 | 359,444 |
| 2024-08-07 | 23.840 | 24.100 | 23.760 | 23.820 | 23.743 | 282,069 |
| 2024-08-06 | 23.620 | 23.980 | 23.500 | 23.840 | 23.763 | 236,984 |
| 2024-08-05 | 24.080 | 24.490 | 23.400 | 23.400 | 23.324 | 435,959 |
| 2024-08-02 | 24.500 | 25.150 | 24.200 | 24.330 | 24.251 | 416,699 |
| 2024-08-01 | 25.150 | 25.330 | 24.720 | 24.920 | 24.840 | 391,831 |
| 2024-07-31 | 24.010 | 25.130 | 23.840 | 25.090 | 25.009 | 558,166 |
| 2024-07-30 | 23.900 | 24.360 | 23.870 | 24.080 | 24.002 | 280,581 |
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.