SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	87.650	87.650	83.880	84.810	83.633	1,359,911
2023-07-27	90.300	90.850	87.060	87.700	86.483	847,856
2023-07-26	93.530	93.530	88.500	90.010	88.761	1,361,468
2023-07-25	100.00	100.38	92.000	93.300	92.005	1,692,747
2023-07-24	96.900	100.90	95.510	99.430	98.050	1,290,389
2023-07-21	97.600	98.240	95.820	96.550	95.210	742,397
2023-07-20	98.860	99.340	97.500	97.600	96.246	401,937
2023-07-19	99.880	99.900	98.260	98.860	97.488	452,043
2023-07-18	101.41	102.62	99.120	99.900	98.514	603,833
2023-07-17	101.44	102.71	100.10	100.67	99.273	562,637
2023-07-14	104.60	105.00	101.60	101.72	100.31	903,246
2023-07-13	102.86	105.50	100.82	104.99	103.53	891,879
2023-07-12	103.52	104.24	101.40	102.29	100.87	758,118
2023-07-11	101.32	104.30	100.50	103.52	102.08	1,077,376
2023-07-10	106.76	107.28	101.40	102.32	100.90	1,798,483
2023-07-07	106.21	110.00	105.18	106.94	105.46	1,190,576
2023-07-06	106.66	111.11	105.09	107.49	106.00	1,404,764
2023-07-05	108.33	111.45	106.80	107.05	105.56	1,236,609
2023-07-04	109.00	111.55	106.36	109.30	107.78	1,682,598
2023-07-03	113.20	117.80	108.68	109.24	107.72	2,563,159
2023-06-30	104.00	115.53	102.89	110.99	109.45	2,462,523
2023-06-29	101.00	105.61	101.00	102.00	100.58	1,101,863
2023-06-28	103.94	103.94	100.00	101.20	99.796	1,298,951
2023-06-27	99.790	105.15	97.680	104.03	102.59	3,135,496
2023-06-26	97.590	102.00	92.600	99.870	98.484	2,754,293
2023-06-21	96.000	104.51	96.000	97.490	96.137	2,707,434
2023-06-20	90.630	95.100	90.290	93.720	92.420	1,221,671
2023-06-19	90.230	91.980	89.550	91.200	89.935	919,591
2023-06-16	96.260	97.000	91.020	91.310	90.043	1,649,062
2023-06-15	89.100	95.790	87.420	95.020	93.701	1,726,778
2023-06-14	89.980	90.160	87.600	89.180	87.943	845,134
2023-06-13	129.20	129.62	123.88	125.78	87.892	1,064,764
2023-06-12	129.55	131.15	127.49	129.20	90.282	837,656
2023-06-09	130.95	131.49	125.51	128.98	90.128	1,319,903
2023-06-08	137.90	137.90	129.21	130.20	90.980	1,198,681
2023-06-07	139.00	140.00	132.02	137.06	95.774	1,213,140
2023-06-06	133.25	142.60	131.97	137.98	96.417	1,935,887
2023-06-05	132.36	136.36	131.60	133.26	93.119	990,574
2023-06-02	132.70	136.50	131.67	131.70	92.029	1,067,124
2023-06-01	131.27	135.97	131.20	134.00	93.636	894,485
2023-05-31	130.68	131.88	128.99	131.27	91.728	574,872
2023-05-30	131.95	134.50	130.08	131.25	91.714	618,688
2023-05-29	132.86	133.00	129.35	131.00	91.539	927,620
2023-05-26	136.00	137.00	132.00	133.70	93.426	1,333,378
2023-05-25	132.80	139.95	131.15	136.65	95.487	2,062,293
2023-05-24	127.76	134.99	126.03	133.30	93.147	1,710,324
2023-05-23	126.58	128.99	126.05	127.00	88.744	938,532
2023-05-22	125.87	129.84	125.00	126.71	88.542	1,361,120
2023-05-19	127.99	127.99	124.40	126.09	88.108	752,354
2023-05-18	129.05	130.50	125.62	127.49	89.087	1,165,691
2023-05-17	130.88	132.00	127.55	129.33	90.372	1,168,580
2023-05-16	130.30	133.56	129.40	130.57	91.239	1,624,578
2023-05-15	129.64	133.67	126.00	131.50	91.889	1,800,010
2023-05-12	132.01	136.30	127.80	129.20	90.282	1,811,136
2023-05-11	132.22	138.65	126.96	136.81	95.599	3,586,447
2023-05-10	117.45	133.98	112.00	133.23	93.098	4,074,679
2023-05-09	117.12	119.87	114.72	117.46	82.078	1,686,760
2023-05-08	104.39	118.50	104.39	117.45	82.071	3,160,539
2023-05-05	104.00	104.39	102.00	103.63	72.414	502,191
2023-05-04	104.44	106.59	103.42	104.53	73.043	416,206

← NewerPage 14 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.