SBT Ultrasonic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 145.78 | 154.60 | 143.53 | 152.30 | 151.93 | 2,374,618 |
| 2026-01-15 | 136.00 | 145.84 | 135.00 | 144.21 | 143.86 | 2,302,603 |
| 2026-01-14 | 139.99 | 146.36 | 133.84 | 136.91 | 136.58 | 2,255,992 |
| 2026-01-13 | 143.98 | 147.49 | 138.00 | 139.28 | 138.94 | 1,939,420 |
| 2026-01-12 | 140.00 | 148.58 | 134.00 | 147.50 | 147.14 | 3,925,315 |
| 2026-01-09 | 125.10 | 149.00 | 125.09 | 144.48 | 144.13 | 7,064,306 |
| 2026-01-08 | 118.94 | 128.50 | 117.18 | 128.00 | 127.69 | 4,553,110 |
| 2026-01-07 | 119.80 | 126.20 | 117.00 | 122.90 | 122.60 | 4,277,264 |
| 2026-01-06 | 115.00 | 122.55 | 114.89 | 117.65 | 117.36 | 3,222,145 |
| 2026-01-05 | 110.05 | 116.86 | 110.05 | 114.77 | 114.49 | 2,846,088 |
| 2025-12-31 | 117.41 | 119.39 | 111.51 | 112.20 | 111.93 | 2,490,275 |
| 2025-12-30 | 118.00 | 120.65 | 113.50 | 114.49 | 114.21 | 2,858,982 |
| 2025-12-29 | 118.00 | 120.88 | 116.00 | 117.10 | 116.81 | 1,631,969 |
| 2025-12-26 | 122.56 | 122.92 | 117.80 | 118.96 | 118.67 | 1,786,864 |
| 2025-12-25 | 121.07 | 124.00 | 119.72 | 121.52 | 121.02 | 2,290,284 |
| 2025-12-24 | 123.68 | 129.00 | 120.62 | 121.72 | 121.22 | 3,242,380 |
| 2025-12-23 | 122.39 | 131.95 | 120.08 | 125.03 | 124.52 | 3,026,329 |
| 2025-12-22 | 114.06 | 126.82 | 113.02 | 122.82 | 122.32 | 3,621,718 |
| 2025-12-19 | 115.00 | 116.88 | 112.70 | 114.06 | 113.59 | 1,972,022 |
| 2025-12-18 | 119.70 | 121.04 | 114.52 | 115.16 | 114.69 | 2,722,910 |
| 2025-12-17 | 107.08 | 124.99 | 106.40 | 122.11 | 121.61 | 4,745,912 |
| 2025-12-16 | 107.00 | 109.38 | 104.15 | 107.55 | 107.11 | 1,876,409 |
| 2025-12-15 | 112.68 | 115.30 | 107.00 | 107.60 | 107.16 | 2,863,472 |
| 2025-12-12 | 105.42 | 114.16 | 103.55 | 113.56 | 113.10 | 2,405,939 |
| 2025-12-11 | 107.46 | 109.16 | 105.02 | 105.26 | 104.83 | 1,045,149 |
| 2025-12-10 | 107.13 | 108.50 | 103.90 | 107.01 | 106.57 | 1,223,605 |
| 2025-12-09 | 107.50 | 110.36 | 105.51 | 106.81 | 106.37 | 1,429,734 |
| 2025-12-08 | 105.00 | 110.98 | 103.69 | 108.31 | 107.87 | 2,029,806 |
| 2025-12-05 | 104.43 | 106.62 | 102.00 | 105.50 | 105.07 | 1,717,531 |
| 2025-12-04 | 103.00 | 107.00 | 100.88 | 104.86 | 104.43 | 2,204,085 |
| 2025-12-03 | 99.470 | 104.00 | 98.010 | 103.24 | 102.82 | 2,406,282 |
| 2025-12-02 | 97.500 | 100.21 | 97.420 | 98.880 | 98.477 | 1,457,436 |
| 2025-12-01 | 103.00 | 104.30 | 98.200 | 98.400 | 97.999 | 2,387,025 |
| 2025-11-28 | 96.520 | 105.35 | 95.520 | 103.89 | 103.47 | 3,042,800 |
| 2025-11-27 | 95.990 | 101.00 | 95.990 | 96.500 | 96.106 | 1,876,376 |
| 2025-11-26 | 98.430 | 101.45 | 95.650 | 96.320 | 95.927 | 1,759,198 |
| 2025-11-25 | 98.600 | 101.79 | 97.580 | 99.000 | 98.596 | 1,812,185 |
| 2025-11-24 | 97.960 | 98.000 | 93.010 | 96.930 | 96.535 | 1,960,640 |
| 2025-11-21 | 101.78 | 101.78 | 96.300 | 96.300 | 95.907 | 1,809,878 |
| 2025-11-20 | 101.99 | 105.08 | 99.000 | 104.50 | 104.07 | 2,007,306 |
| 2025-11-19 | 105.14 | 105.14 | 99.580 | 100.82 | 100.41 | 1,585,987 |
| 2025-11-18 | 105.84 | 107.49 | 102.92 | 103.50 | 103.08 | 2,176,868 |
| 2025-11-17 | 113.00 | 113.90 | 104.51 | 105.00 | 104.57 | 2,738,368 |
| 2025-11-14 | 111.94 | 117.00 | 109.61 | 113.12 | 112.66 | 1,546,503 |
| 2025-11-13 | 117.56 | 118.99 | 113.80 | 114.00 | 113.54 | 2,435,724 |
| 2025-11-12 | 115.00 | 118.50 | 112.85 | 117.95 | 117.47 | 1,841,453 |
| 2025-11-11 | 118.71 | 122.00 | 115.23 | 116.50 | 116.02 | 4,012,260 |
| 2025-11-10 | 107.38 | 117.45 | 106.28 | 117.00 | 116.52 | 5,009,071 |
| 2025-11-07 | 106.70 | 108.80 | 104.53 | 107.30 | 106.86 | 1,858,550 |
| 2025-11-06 | 108.00 | 110.80 | 106.20 | 108.76 | 108.32 | 2,720,056 |
| 2025-11-05 | 100.00 | 109.08 | 98.900 | 108.40 | 107.96 | 3,834,410 |
| 2025-11-04 | 109.05 | 109.42 | 101.32 | 101.94 | 101.52 | 3,348,341 |
| 2025-11-03 | 108.32 | 110.00 | 102.50 | 109.50 | 109.05 | 4,466,535 |
| 2025-10-31 | 110.66 | 113.01 | 108.41 | 109.58 | 109.13 | 2,841,884 |
| 2025-10-30 | 116.00 | 116.57 | 108.00 | 109.50 | 109.05 | 4,505,554 |
| 2025-10-29 | 117.00 | 118.84 | 112.00 | 115.44 | 114.97 | 4,188,943 |
| 2025-10-28 | 118.44 | 118.90 | 114.26 | 117.28 | 116.80 | 4,092,068 |
| 2025-10-27 | 121.89 | 122.00 | 110.00 | 120.61 | 120.12 | 6,817,518 |
| 2025-10-24 | 112.50 | 122.84 | 112.48 | 119.40 | 118.91 | 4,875,926 |
| 2025-10-23 | 112.17 | 113.30 | 108.52 | 112.50 | 112.04 | 3,166,495 |
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.