SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	74.900	79.200	74.180	78.880	77.785	1,151,449
2023-10-27	75.000	77.400	74.140	75.400	74.354	851,713
2023-10-26	75.000	75.990	73.000	75.040	73.999	555,937
2023-10-25	76.500	77.500	74.990	75.400	74.354	685,631
2023-10-24	76.140	77.000	74.810	75.900	74.847	366,172
2023-10-23	80.000	80.000	74.640	75.010	73.969	879,763
2023-10-20	79.530	80.780	78.000	79.140	78.042	606,740
2023-10-19	81.400	81.590	79.610	80.000	78.890	840,349
2023-10-18	80.510	82.780	79.650	81.520	80.389	746,044
2023-10-17	81.700	82.800	80.100	81.470	80.340	474,682
2023-10-16	85.600	85.600	81.000	81.580	80.448	991,968
2023-10-13	85.600	86.370	84.100	85.980	84.787	1,483,305
2023-10-12	80.540	85.900	79.120	85.680	84.491	1,678,752
2023-10-11	79.000	80.880	78.640	80.580	79.462	911,554
2023-10-10	82.010	84.500	79.880	80.530	79.413	1,465,426
2023-10-09	79.000	81.000	78.620	79.900	78.791	1,446,431
2023-09-28	79.400	79.790	76.800	78.890	77.795	1,355,556
2023-09-27	76.000	79.200	76.000	79.070	77.973	1,109,642
2023-09-26	78.000	79.420	76.000	76.200	75.143	611,622
2023-09-25	78.850	81.190	77.360	79.180	78.081	666,835
2023-09-22	74.510	79.880	74.500	79.040	77.943	910,934
2023-09-21	77.300	77.330	74.580	75.000	73.959	488,238
2023-09-20	79.580	80.500	77.230	77.300	76.227	700,116
2023-09-19	79.000	80.810	78.000	79.700	78.594	819,052
2023-09-18	76.220	80.790	76.220	79.500	78.397	1,033,506
2023-09-15	75.000	77.350	74.000	77.040	75.971	730,558
2023-09-14	76.390	78.190	74.770	75.450	74.403	595,647
2023-09-13	78.010	78.800	75.010	76.300	75.241	806,589
2023-09-12	78.310	79.350	77.810	78.500	77.411	455,680
2023-09-11	77.890	79.990	76.780	78.700	77.608	740,504
2023-09-08	80.200	80.550	77.190	78.400	77.312	1,310,278
2023-09-07	82.190	83.010	80.620	80.660	79.541	742,422
2023-09-06	82.170	84.480	80.680	82.870	81.720	851,580
2023-09-05	80.400	84.230	79.510	82.250	81.109	1,272,934
2023-09-04	81.320	82.000	79.370	80.900	79.777	580,687
2023-09-01	82.000	82.800	80.030	81.090	79.965	681,222
2023-08-31	84.500	84.510	82.500	83.000	81.848	537,488
2023-08-30	83.280	86.200	82.960	83.950	82.785	937,832
2023-08-29	80.130	84.800	79.500	83.960	82.795	1,498,752
2023-08-28	91.440	91.970	79.010	80.980	79.856	1,667,616
2023-08-25	87.480	87.780	84.500	86.990	85.783	669,513
2023-08-24	86.120	87.770	84.010	86.900	85.694	630,241
2023-08-23	86.000	90.720	84.880	86.680	85.477	920,764
2023-08-22	87.500	88.380	85.520	87.090	85.882	545,638
2023-08-21	89.460	89.980	86.230	87.470	86.256	696,519
2023-08-18	91.000	91.650	89.010	90.010	88.761	361,524
2023-08-17	89.000	92.380	87.660	91.020	89.757	739,842
2023-08-16	91.440	91.950	88.500	90.280	89.027	623,663
2023-08-15	94.510	95.350	90.000	91.340	90.073	803,400
2023-08-14	95.800	96.600	92.210	95.350	94.027	842,459
2023-08-11	96.800	98.500	96.080	96.570	95.230	703,884
2023-08-10	94.450	97.880	93.610	96.630	95.289	832,856
2023-08-09	95.180	97.000	93.350	94.180	92.873	605,273
2023-08-08	97.200	98.500	94.140	95.190	93.869	796,518
2023-08-07	94.990	101.50	93.380	97.800	96.443	1,858,095
2023-08-04	96.800	96.800	93.010	93.260	91.966	804,558
2023-08-03	94.120	97.230	93.240	95.500	94.175	1,218,240
2023-08-02	89.670	98.480	89.000	94.010	92.706	2,161,144
2023-08-01	84.800	90.800	84.390	89.670	88.426	1,516,730
2023-07-31	85.800	85.850	83.730	84.800	83.623	577,534

← NewerPage 13 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.