SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	59.080	62.350	58.440	61.700	60.844	1,123,900
2024-01-22	62.640	62.640	56.130	58.500	57.688	1,285,832
2024-01-19	63.800	66.400	62.300	62.940	62.067	1,079,617
2024-01-18	65.860	66.040	60.810	65.770	64.857	1,054,556
2024-01-17	70.970	71.000	66.260	66.260	65.341	749,757
2024-01-16	71.710	71.990	69.510	70.900	69.916	559,145
2024-01-15	74.420	74.420	74.420	74.420	73.387	0
2024-01-12	75.480	77.660	74.260	74.420	73.387	719,697
2024-01-11	74.610	76.970	74.280	76.100	75.044	569,274
2024-01-10	76.440	79.000	74.000	75.250	74.206	684,744
2024-01-09	75.320	77.000	74.350	75.890	74.837	497,128
2024-01-08	74.300	76.570	73.800	75.700	74.650	545,240
2024-01-05	78.490	79.440	74.010	75.900	74.847	1,031,483
2024-01-04	79.490	80.250	78.800	79.130	78.032	486,251
2024-01-03	81.000	82.090	78.500	79.490	78.387	783,691
2024-01-02	83.390	83.410	80.380	80.580	79.462	872,605
2023-12-29	80.580	84.510	80.100	83.410	82.253	1,314,485
2023-12-28	79.650	82.350	79.140	80.160	79.048	1,363,227
2023-12-27	72.800	79.660	72.610	79.650	78.545	1,390,950
2023-12-26	75.800	75.800	73.350	73.960	72.934	715,823
2023-12-25	77.010	78.180	75.000	75.540	74.492	649,793
2023-12-22	77.500	78.400	76.390	77.370	76.296	457,586
2023-12-21	77.000	79.930	75.900	77.410	76.336	1,352,758
2023-12-20	76.990	79.000	76.360	77.000	75.932	937,866
2023-12-19	78.010	78.840	76.200	76.410	75.350	717,941
2023-12-18	78.870	79.870	77.780	78.940	77.845	511,087
2023-12-15	79.310	81.160	78.880	79.700	78.594	367,668
2023-12-14	81.010	81.950	80.000	80.050	78.939	278,875
2023-12-13	82.220	82.220	80.550	81.000	79.876	292,300
2023-12-12	82.010	82.680	81.610	82.120	80.981	402,387
2023-12-11	80.200	82.400	79.110	82.000	80.862	804,682
2023-12-08	79.280	80.850	78.880	80.000	78.890	1,066,593
2023-12-07	80.000	80.400	78.140	79.680	78.574	668,305
2023-12-06	81.590	83.400	79.600	80.100	78.989	860,516
2023-12-05	83.800	83.800	81.500	81.590	80.458	663,267
2023-12-04	87.390	87.960	81.000	84.040	82.874	1,662,144
2023-12-01	88.060	88.800	86.150	87.720	86.503	697,314
2023-11-30	89.340	90.340	87.180	88.350	87.124	633,219
2023-11-29	87.520	91.130	87.200	90.060	88.810	994,778
2023-11-28	87.600	89.200	86.710	87.510	86.296	494,638
2023-11-27	85.550	88.500	85.510	87.600	86.384	884,330
2023-11-24	89.200	89.200	85.750	86.330	85.132	821,737
2023-11-23	87.870	90.420	87.010	89.200	87.962	1,067,481
2023-11-22	89.560	90.990	88.040	88.460	87.233	825,980
2023-11-21	92.880	95.050	89.600	90.000	88.751	1,841,819
2023-11-20	92.490	95.310	90.880	93.390	92.094	1,964,328
2023-11-17	85.010	94.190	85.010	91.500	90.230	2,501,833
2023-11-16	84.200	87.000	83.420	85.580	84.392	904,138
2023-11-15	85.980	86.450	83.300	84.120	82.953	802,916
2023-11-14	81.100	86.000	80.100	85.200	84.018	1,789,605
2023-11-13	79.580	81.940	78.600	81.260	80.132	660,497
2023-11-10	81.250	81.650	78.170	79.580	78.476	701,243
2023-11-09	79.050	84.940	79.050	81.820	80.685	1,539,701
2023-11-08	79.430	80.420	78.750	79.420	78.318	613,625
2023-11-07	80.980	80.990	79.130	79.430	78.328	609,644
2023-11-06	79.580	81.900	79.580	81.150	80.024	552,213
2023-11-03	77.800	80.260	76.960	79.640	78.535	698,440
2023-11-02	79.960	80.120	77.370	77.400	76.326	392,918
2023-11-01	79.000	81.000	78.990	79.600	78.495	494,584
2023-10-31	78.880	81.880	75.950	79.530	78.426	1,261,893

← NewerPage 12 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.