SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	113.50	114.40	110.32	113.30	112.84	3,152,971
2025-10-21	106.00	118.00	106.00	114.55	114.08	5,753,750
2025-10-20	107.01	112.33	104.14	104.98	104.55	4,594,451
2025-10-17	108.01	112.86	104.91	107.01	106.57	6,394,982
2025-10-16	102.99	109.99	101.04	108.00	107.56	5,090,602
2025-10-15	103.33	103.50	97.000	103.05	102.63	4,651,682
2025-10-14	103.57	114.55	100.89	101.33	100.92	8,088,265
2025-10-13	88.870	106.29	88.550	103.40	102.98	7,279,842
2025-10-10	97.800	98.800	91.000	92.350	91.973	4,984,153
2025-10-09	96.700	102.80	96.700	100.40	99.991	5,282,385
2025-09-30	97.000	100.50	94.520	96.070	95.678	3,965,593
2025-09-29	97.000	99.250	94.330	96.000	95.609	3,925,198
2025-09-26	100.12	103.63	96.800	97.250	96.853	4,076,012
2025-09-25	99.900	104.00	99.200	101.27	100.86	5,225,359
2025-09-24	88.960	102.00	88.960	98.200	97.800	7,387,457
2025-09-23	86.310	92.000	85.290	88.800	88.438	3,956,699
2025-09-22	86.530	87.100	84.000	86.110	85.759	3,068,331
2025-09-19	91.000	92.880	86.200	86.530	86.177	3,318,942
2025-09-18	86.280	96.550	85.000	90.970	90.599	5,072,135
2025-09-17	86.000	90.200	85.600	86.510	86.157	2,865,033
2025-09-16	87.500	88.500	85.030	85.800	85.450	1,871,420
2025-09-15	90.220	90.870	86.680	87.300	86.944	3,096,679
2025-09-12	86.700	93.180	83.730	90.300	89.932	4,290,293
2025-09-11	83.880	87.790	81.910	86.700	86.346	2,619,638
2025-09-10	84.260	87.090	83.700	83.880	83.538	2,312,339
2025-09-09	83.600	87.840	83.000	85.200	84.853	3,437,349
2025-09-08	82.800	86.850	82.400	84.790	84.444	4,934,145
2025-09-05	76.020	82.000	75.970	81.250	80.919	4,312,093
2025-09-04	84.290	87.000	74.900	76.450	76.138	4,856,950
2025-09-03	85.530	88.960	83.670	84.730	84.384	2,748,909
2025-09-02	91.500	94.000	85.030	85.960	85.609	4,450,530
2025-09-01	83.300	93.900	83.200	91.350	90.977	6,699,277
2025-08-29	81.580	84.500	80.130	82.990	82.652	2,989,857
2025-08-28	78.830	81.570	77.500	81.390	81.058	2,818,040
2025-08-27	82.100	84.240	79.130	79.290	78.967	4,088,379
2025-08-26	83.470	83.850	79.950	80.150	79.823	3,312,390
2025-08-25	84.030	85.300	82.400	83.480	83.140	4,549,299
2025-08-22	81.700	85.600	80.980	83.840	83.498	3,645,237
2025-08-21	85.700	85.880	80.370	81.700	81.367	4,424,835
2025-08-20	83.010	85.400	80.990	84.800	84.454	3,524,377
2025-08-19	90.000	91.990	82.240	84.120	83.777	5,968,307
2025-08-18	85.000	85.000	80.350	81.150	80.819	3,515,807
2025-08-15	83.600	85.350	82.690	83.880	83.538	1,626,477
2025-08-14	87.090	87.090	83.790	83.820	83.478	1,643,526
2025-08-13	87.630	89.450	86.400	87.440	87.083	1,991,014
2025-08-12	83.300	88.600	82.000	87.660	87.303	2,953,303
2025-08-11	82.100	82.980	80.800	82.170	81.835	2,106,186
2025-08-08	83.450	84.480	81.700	82.100	81.765	1,814,880
2025-08-07	85.450	86.100	82.500	83.450	83.110	2,202,009
2025-08-06	85.370	92.180	83.700	86.200	85.848	3,513,885
2025-08-05	83.700	85.800	82.440	83.870	83.528	2,377,188
2025-08-04	80.510	84.520	78.500	84.400	84.056	2,561,545
2025-08-01	79.260	81.810	77.090	81.520	81.188	4,250,416
2025-07-31	72.920	78.730	72.100	78.660	78.339	4,256,617
2025-07-30	74.180	74.500	72.100	73.300	73.001	1,427,590
2025-07-29	73.900	75.000	72.500	74.480	74.176	1,568,232
2025-07-28	70.140	74.470	69.940	73.900	73.599	2,598,306
2025-07-25	68.810	70.360	67.600	69.930	69.645	2,083,903
2025-07-24	67.640	69.680	67.570	68.810	68.529	2,271,722
2025-07-23	69.700	71.010	67.300	67.910	67.633	3,896,943

← NewerPage 5 of 17 · 981 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.