SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	146.00	152.88	144.14	144.28	100.82	926,650
2023-02-01	136.88	145.98	134.59	145.88	101.94	1,034,759
2023-01-31	139.71	140.80	135.15	136.30	95.243	929,325
2023-01-30	138.58	143.79	137.50	141.00	98.527	738,627
2023-01-20	137.60	138.53	134.62	136.70	95.522	448,866
2023-01-19	135.52	140.90	135.50	137.60	96.151	813,960
2023-01-18	137.05	139.45	132.50	136.00	95.033	733,231
2023-01-17	139.74	139.82	135.01	135.93	94.984	388,946
2023-01-16	135.00	140.50	134.19	137.50	96.081	828,074
2023-01-13	135.00	136.06	131.18	132.20	92.378	709,692
2023-01-12	139.62	141.39	135.69	136.00	95.033	855,584
2023-01-11	148.40	148.60	138.71	139.90	97.759	1,537,890
2023-01-10	149.70	151.99	147.02	148.80	103.98	776,154
2023-01-09	152.45	157.50	149.20	150.15	104.92	718,937
2023-01-06	152.60	161.52	150.15	151.00	105.51	1,011,476
2023-01-05	152.80	158.00	150.80	155.71	108.81	747,695
2023-01-04	155.14	155.14	150.00	151.10	105.58	829,901
2023-01-03	144.54	155.66	142.15	153.60	107.33	1,066,055
2022-12-30	145.23	145.98	141.64	144.71	101.12	809,477
2022-12-29	140.00	145.55	138.10	144.17	100.74	829,327
2022-12-28	143.98	143.98	137.90	140.18	97.954	743,993
2022-12-27	136.19	143.73	133.50	142.25	99.401	1,206,237
2022-12-26	126.64	136.65	126.49	136.14	95.131	950,593
2022-12-23	129.29	129.93	124.18	125.35	87.591	332,745
2022-12-22	129.46	133.32	127.82	129.37	90.400	634,414
2022-12-21	138.99	138.99	126.30	129.79	90.694	884,916
2022-12-20	137.00	139.34	134.96	135.72	94.838	361,489
2022-12-19	134.88	139.40	133.22	136.44	95.341	556,505
2022-12-16	143.04	144.22	133.17	135.17	94.453	1,524,077
2022-12-15	140.98	145.91	140.98	143.95	100.59	606,295
2022-12-14	143.67	145.37	141.50	143.95	100.59	365,227
2022-12-13	147.00	147.87	140.52	143.44	100.23	544,444
2022-12-12	144.19	148.02	142.06	145.61	101.75	611,119
2022-12-09	145.22	151.50	142.06	143.00	99.925	949,634
2022-12-08	145.91	150.95	143.68	146.12	102.10	490,095
2022-12-07	148.13	151.98	144.51	145.91	101.96	906,511
2022-12-06	148.10	153.82	144.60	149.51	104.47	954,930
2022-12-05	156.33	157.92	147.96	149.50	104.47	1,546,178
2022-12-02	155.50	162.98	154.50	156.75	109.53	798,271
2022-12-01	148.95	158.47	148.19	157.71	110.20	1,650,041
2022-11-30	153.66	155.20	145.95	148.82	103.99	1,507,371
2022-11-29	159.33	164.30	153.00	153.68	107.39	1,063,988
2022-11-28	163.85	166.78	158.61	161.18	112.63	774,905
2022-11-25	174.31	174.31	161.38	166.50	116.35	1,033,999
2022-11-24	174.50	176.63	168.00	174.60	122.01	443,265
2022-11-23	174.00	177.33	165.20	172.88	120.80	986,920
2022-11-22	179.42	182.00	172.29	173.05	120.92	702,193
2022-11-21	161.99	181.52	161.37	179.00	125.08	1,394,912
2022-11-18	164.30	166.00	159.60	163.68	114.38	1,036,306
2022-11-17	167.94	167.94	157.68	165.99	115.99	1,506,531
2022-11-16	170.99	173.66	165.20	167.94	117.35	832,512
2022-11-15	159.37	171.71	159.37	171.23	119.65	1,350,865
2022-11-14	166.10	167.11	156.60	159.00	111.11	1,524,639
2022-11-11	178.14	183.00	164.82	167.00	116.70	1,186,486
2022-11-10	178.00	186.58	171.06	173.80	121.45	1,185,321
2022-11-09	166.49	178.18	166.10	178.00	124.38	1,450,457
2022-11-08	173.27	173.95	163.20	167.90	117.32	1,329,309
2022-11-07	167.00	176.89	164.00	174.50	121.94	1,354,624
2022-11-04	158.54	169.69	154.06	167.41	116.98	1,195,966
2022-11-03	158.34	166.00	155.01	157.50	110.06	975,293

← NewerPage 16 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.