Sansec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.020 | 26.710 | 24.700 | 24.730 | 24.730 | 1,957,064 |
| 2026-10-21 | 26.720 | 26.910 | 25.310 | 25.600 | 25.600 | 2,609,419 |
| 2026-10-20 | 25.580 | 26.740 | 25.170 | 26.650 | 26.650 | 2,123,593 |
| 2026-10-19 | 25.300 | 26.880 | 24.800 | 25.560 | 25.560 | 2,087,243 |
| 2026-10-16 | 26.200 | 26.350 | 25.020 | 25.300 | 25.300 | 1,716,026 |
| 2026-10-15 | 25.990 | 26.690 | 25.500 | 25.840 | 25.840 | 2,125,500 |
| 2026-10-14 | 27.280 | 27.420 | 26.510 | 26.690 | 26.690 | 2,191,015 |
| 2026-10-13 | 27.110 | 27.580 | 26.110 | 27.270 | 27.270 | 2,873,722 |
| 2026-10-12 | 27.560 | 28.330 | 26.200 | 27.960 | 27.960 | 3,608,537 |
| 2026-10-09 | 26.300 | 27.900 | 25.000 | 27.560 | 27.560 | 3,499,241 |
| 2026-10-08 | 27.000 | 27.500 | 26.030 | 26.390 | 26.390 | 2,008,145 |
| 2026-09-30 | 28.220 | 28.340 | 26.960 | 27.400 | 27.400 | 2,446,038 |
| 2026-09-29 | 26.940 | 28.130 | 26.700 | 27.780 | 27.780 | 2,631,595 |
| 2026-09-28 | 27.170 | 27.870 | 26.500 | 27.270 | 27.270 | 3,243,202 |
| 2026-09-24 | 28.930 | 28.940 | 27.060 | 27.120 | 27.120 | 3,482,473 |
| 2026-09-23 | 26.150 | 30.070 | 25.670 | 28.920 | 28.920 | 6,734,361 |
| 2026-09-22 | 25.750 | 26.500 | 25.750 | 26.030 | 26.030 | 2,006,174 |
Page 1 of 1 · 17 trading days
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.