SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	34.510	35.890	34.260	35.050	34.716	324,762
2024-07-24	36.060	36.310	34.750	34.930	34.598	460,849
2024-07-23	37.100	37.300	35.860	35.910	35.568	444,126
2024-07-22	37.800	37.800	36.740	36.910	36.559	377,442
2024-07-19	36.380	38.000	35.680	37.190	36.836	761,294
2024-07-18	36.000	36.570	35.030	36.400	36.054	407,602
2024-07-17	36.720	37.130	36.100	36.220	35.875	482,567
2024-07-16	37.350	37.350	35.680	36.580	36.232	591,876
2024-07-15	38.140	38.500	36.600	36.800	36.450	521,446
2024-07-12	38.600	39.120	37.690	38.390	38.025	807,875
2024-07-11	36.670	40.600	36.670	38.600	38.233	1,452,127
2024-07-10	36.350	37.150	35.690	36.260	35.915	561,512
2024-07-09	36.580	37.850	34.850	36.400	36.054	816,979
2024-07-08	34.910	37.690	34.910	36.590	36.242	1,193,823
2024-07-05	35.170	35.170	35.170	35.170	34.835	0
2024-07-04	36.560	36.700	34.650	35.170	34.835	891,491
2024-07-03	37.800	37.800	36.180	36.640	36.291	865,231
2024-07-02	40.600	40.600	37.650	37.900	37.539	1,132,696
2024-07-01	41.000	42.420	39.300	40.000	39.619	1,126,674
2024-06-28	42.000	43.480	41.300	42.440	42.036	353,891
2024-06-27	42.310	43.240	41.860	41.860	41.462	348,596
2024-06-26	41.500	42.880	40.030	42.700	42.294	412,530
2024-06-25	42.460	42.790	40.400	40.800	40.412	609,628
2024-06-24	42.520	44.650	42.000	42.040	41.640	700,961
2024-06-21	43.420	43.900	42.560	43.490	43.076	568,581
2024-06-20	45.250	45.470	42.990	43.510	43.096	495,700
2024-06-19	45.900	46.000	44.480	45.450	44.819	491,392
2024-06-18	46.780	47.370	45.530	45.870	45.234	541,829
2024-06-17	46.600	47.250	45.660	46.710	46.062	398,343
2024-06-14	47.800	47.800	46.010	46.990	46.338	649,014
2024-06-13	46.700	48.170	46.500	47.800	47.137	644,545
2024-06-12	47.230	49.790	47.100	47.690	47.028	748,029
2024-06-11	47.670	48.200	46.630	47.350	46.693	558,165
2024-06-07	48.380	48.680	47.390	47.630	46.969	335,934
2024-06-06	50.000	50.260	47.500	47.610	46.949	433,798
2024-06-05	50.430	51.020	49.940	50.050	49.356	372,085
2024-06-04	51.330	51.400	49.800	50.480	49.780	308,595
2024-06-03	53.310	53.310	50.220	51.430	50.716	604,875
2024-05-31	52.000	53.990	51.980	52.830	52.097	416,167
2024-05-30	53.800	53.800	51.930	52.390	51.663	706,981
2024-05-29	54.660	56.180	53.620	53.930	53.182	482,794
2024-05-28	54.080	55.500	53.880	54.700	53.941	437,683
2024-05-27	56.230	56.950	53.720	54.610	53.852	686,782
2024-05-24	57.200	57.990	56.090	56.500	55.716	672,347
2024-05-23	59.210	59.370	56.620	57.900	57.097	1,192,063
2024-05-22	57.800	59.770	56.940	59.200	58.379	2,097,206
2024-05-21	53.500	58.980	53.490	57.810	57.008	2,086,694
2024-05-20	53.000	55.440	53.000	54.180	53.428	957,240
2024-05-17	48.990	54.180	48.960	53.530	52.787	1,421,140
2024-05-16	49.290	50.330	48.900	49.070	48.389	411,396
2024-05-15	49.000	50.880	48.880	49.600	48.912	747,090
2024-05-14	51.640	51.850	49.230	49.360	48.675	611,467
2024-05-13	52.990	53.500	50.700	50.880	50.174	1,145,076
2024-05-10	56.390	56.390	52.360	53.190	52.452	775,850
2024-05-09	53.490	55.190	53.250	54.750	53.990	710,684
2024-05-08	54.500	55.300	50.680	53.640	52.896	1,758,482
2024-05-07	50.450	52.790	49.990	52.330	51.604	839,595
2024-05-06	49.880	51.510	49.000	50.670	49.967	846,783
2024-04-30	49.440	50.500	48.400	48.680	48.005	909,022
2024-04-29	47.430	50.660	46.670	50.000	49.306	1,661,501

← NewerPage 10 of 17 · 982 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.2000 CNY
2026-06-01	0.2000 CNY
2025-12-26	0.2000 CNY
2025-06-24	0.3500 CNY
2024-06-20	0.2000 CNY
2023-06-14	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.