SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	46.500	48.580	46.500	48.100	47.433	584,166
2024-04-25	47.600	48.800	47.340	47.350	46.693	502,816
2024-04-24	48.050	48.830	47.700	48.200	47.531	629,856
2024-04-23	46.640	49.360	46.640	48.290	47.620	926,709
2024-04-22	46.690	48.190	45.900	47.010	46.358	842,157
2024-04-19	44.400	48.350	43.500	47.160	46.506	1,621,509
2024-04-18	44.800	45.410	42.800	44.210	43.597	590,875
2024-04-17	42.330	45.570	41.680	44.810	44.188	596,634
2024-04-16	45.420	45.860	41.960	42.360	41.772	874,193
2024-04-15	47.990	48.670	44.740	45.810	45.174	609,850
2024-04-12	50.480	50.480	48.080	48.200	47.531	509,824
2024-04-11	50.210	50.740	49.310	49.740	49.050	514,755
2024-04-10	52.000	53.260	50.300	50.720	50.016	926,846
2024-04-09	48.810	51.370	48.810	51.150	50.440	686,284
2024-04-08	50.110	50.110	48.750	49.020	48.340	550,863
2024-04-03	51.290	51.900	49.710	50.010	49.316	701,217
2024-04-02	52.240	52.240	50.880	51.590	50.874	426,985
2024-04-01	51.560	52.440	51.500	52.260	51.535	628,108
2024-03-29	51.650	53.130	50.770	51.500	50.785	266,792
2024-03-28	50.000	52.300	49.970	51.600	50.884	539,733
2024-03-27	53.000	53.000	50.040	50.220	49.523	545,915
2024-03-26	53.830	54.080	50.720	52.290	51.564	807,809
2024-03-25	54.500	56.730	54.000	54.000	53.251	897,054
2024-03-22	55.500	55.660	53.560	54.080	53.330	697,015
2024-03-21	56.550	56.550	55.360	55.830	55.055	604,693
2024-03-20	56.020	58.300	55.800	56.580	55.795	913,500
2024-03-19	57.130	57.230	55.570	55.900	55.124	523,304
2024-03-18	55.710	57.280	55.080	57.130	56.337	1,051,973
2024-03-15	55.380	56.190	53.890	55.390	54.621	808,997
2024-03-14	57.940	57.960	54.250	55.380	54.612	1,250,522
2024-03-13	56.560	60.780	56.560	58.230	57.422	1,563,842
2024-03-12	55.520	56.560	54.900	56.050	55.272	940,121
2024-03-11	52.930	55.780	52.500	55.520	54.750	1,264,040
2024-03-08	52.530	53.000	51.770	52.780	52.048	449,168
2024-03-07	53.960	54.300	52.100	52.330	51.604	787,159
2024-03-06	51.810	54.380	51.720	53.520	52.777	754,841
2024-03-05	54.050	54.230	51.780	52.800	52.067	970,761
2024-03-04	54.380	54.810	52.570	54.050	53.300	1,173,831
2024-03-01	53.780	54.590	52.760	54.380	53.625	799,865
2024-02-29	51.780	53.900	51.440	53.390	52.649	942,072
2024-02-28	57.740	58.040	51.790	51.790	51.071	1,852,108
2024-02-27	54.890	56.920	53.820	56.780	55.992	1,321,369
2024-02-26	54.580	55.950	53.620	55.130	54.365	994,067
2024-02-23	53.450	54.190	52.880	54.080	53.330	883,832
2024-02-22	52.650	54.570	52.650	53.360	52.620	825,327
2024-02-21	51.400	55.150	51.400	53.230	52.491	931,049
2024-02-20	52.290	52.830	51.020	52.440	51.712	621,183
2024-02-19	54.000	54.220	50.800	52.090	51.367	1,420,566
2024-02-08	47.380	53.800	47.380	52.550	51.821	1,216,212
2024-02-07	46.400	50.960	46.000	48.100	47.433	1,401,754
2024-02-06	41.730	47.530	39.330	46.400	45.756	1,598,032
2024-02-05	48.160	48.790	42.030	42.420	41.831	1,546,747
2024-02-02	52.600	52.600	47.000	48.890	48.212	1,119,687
2024-02-01	51.000	52.350	44.770	50.100	49.405	931,301
2024-01-31	55.530	56.100	51.200	51.550	50.835	907,509
2024-01-30	56.710	57.150	54.010	54.450	53.694	840,592
2024-01-29	58.940	59.280	56.500	56.540	55.755	574,469
2024-01-26	61.150	61.390	58.300	58.600	57.787	800,047
2024-01-25	59.900	61.490	58.010	61.030	60.183	891,859
2024-01-24	61.950	62.600	57.110	58.830	58.014	966,326

← NewerPage 11 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.