SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	108.68	109.00	104.01	104.98	73.357	978,154
2023-04-27	111.00	111.60	107.30	108.68	75.943	874,052
2023-04-26	106.49	111.83	105.58	110.23	77.026	1,337,677
2023-04-25	108.32	109.68	101.99	103.00	71.974	918,223
2023-04-24	106.00	110.28	105.00	108.32	75.691	862,387
2023-04-21	110.03	111.50	106.06	106.20	74.210	1,006,364
2023-04-20	114.15	115.10	109.41	109.91	76.802	982,836
2023-04-19	115.93	116.85	112.52	114.00	79.660	983,115
2023-04-18	118.12	118.14	114.00	115.74	80.876	655,232
2023-04-17	118.00	124.59	116.40	118.12	82.539	913,154
2023-04-14	115.00	118.42	113.50	118.11	82.532	852,668
2023-04-13	114.48	115.97	112.34	114.35	79.905	531,528
2023-04-12	119.64	119.98	113.53	114.20	79.800	878,172
2023-04-11	120.00	121.97	118.02	118.80	83.014	581,345
2023-04-10	120.00	122.66	117.85	121.00	84.552	800,137
2023-04-07	123.25	123.38	119.51	119.62	83.587	612,383
2023-04-06	120.67	122.73	118.32	122.20	85.390	811,783
2023-04-04	121.40	126.47	119.20	121.31	84.768	1,394,072
2023-04-03	125.00	125.08	120.00	120.53	84.223	1,084,885
2023-03-31	119.00	129.72	118.00	125.08	87.403	2,282,848
2023-03-30	114.95	118.00	113.48	117.69	82.239	737,814
2023-03-29	112.35	115.30	112.00	114.46	79.982	752,409
2023-03-28	112.70	115.24	111.23	112.05	78.298	726,684
2023-03-27	116.30	116.30	111.12	113.13	79.052	1,542,129
2023-03-24	120.41	120.41	115.18	116.30	81.267	1,120,464
2023-03-23	123.23	124.38	118.80	120.40	84.132	860,610
2023-03-22	122.01	126.90	121.09	123.71	86.445	534,564
2023-03-21	123.18	124.00	119.51	123.09	86.012	609,138
2023-03-20	121.18	124.50	116.65	123.08	86.005	813,309
2023-03-17	120.30	123.55	118.94	121.25	84.726	523,716
2023-03-16	121.57	123.98	119.50	119.98	83.839	530,486
2023-03-15	122.66	126.06	122.04	122.77	85.789	462,845
2023-03-14	123.71	125.10	120.19	122.50	85.600	927,353
2023-03-13	127.78	128.49	123.00	124.77	87.186	981,568
2023-03-10	127.80	132.00	126.77	128.00	89.443	809,226
2023-03-09	127.90	133.50	127.70	130.00	90.841	1,066,872
2023-03-08	127.09	130.47	126.86	129.07	90.191	724,728
2023-03-07	130.50	131.97	127.52	128.50	89.792	1,111,885
2023-03-06	124.18	130.80	121.50	130.79	91.393	2,028,783
2023-03-03	123.00	127.85	122.22	123.56	86.340	915,590
2023-03-02	131.97	132.47	123.55	123.55	86.334	1,796,032
2023-03-01	137.31	137.89	129.49	132.87	92.846	1,563,791
2023-02-28	130.30	133.68	129.50	132.93	92.888	889,623
2023-02-27	132.30	134.70	129.00	130.30	91.050	1,017,028
2023-02-24	135.13	137.79	130.01	132.76	92.769	1,621,529
2023-02-23	123.98	138.00	123.78	137.37	95.991	3,520,287
2023-02-22	120.25	125.00	119.77	123.63	86.389	1,160,811
2023-02-21	120.60	122.00	119.50	120.69	84.335	467,828
2023-02-20	120.77	122.65	118.22	120.60	84.272	815,138
2023-02-17	125.95	126.96	120.00	120.77	84.391	1,308,102
2023-02-16	127.91	129.48	125.05	125.99	88.039	901,079
2023-02-15	126.58	128.79	126.17	128.28	89.639	758,805
2023-02-14	128.15	128.95	125.30	127.58	89.150	1,008,236
2023-02-13	128.00	130.35	127.00	128.61	89.869	989,962
2023-02-10	136.20	136.20	125.67	128.08	89.499	2,246,136
2023-02-09	137.56	140.30	135.56	136.22	95.187	1,311,884
2023-02-08	136.12	141.35	133.54	138.95	97.095	947,597
2023-02-07	138.10	139.89	134.50	136.09	95.096	926,056
2023-02-06	144.74	148.13	137.22	139.00	97.130	703,596
2023-02-03	144.00	146.00	139.99	146.00	102.02	710,707

← NewerPage 15 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.