SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	69.700	71.010	67.300	67.910	67.633	3,896,943
2025-07-22	71.000	73.400	70.500	71.000	70.710	2,076,203
2025-07-21	73.110	73.460	71.010	71.260	70.969	1,771,987
2025-07-18	72.550	76.600	72.550	73.500	73.200	3,487,891
2025-07-17	71.100	72.860	70.500	72.550	72.254	1,788,636
2025-07-16	71.000	72.000	69.920	71.250	70.959	1,496,213
2025-07-15	72.280	73.770	70.500	71.060	70.770	1,971,125
2025-07-14	68.000	73.490	67.520	72.700	72.404	3,996,913
2025-07-11	69.500	69.960	66.940	67.320	67.045	3,199,616
2025-07-10	68.000	70.880	68.000	70.010	69.725	2,168,935
2025-07-09	70.900	71.490	68.440	68.970	68.689	2,802,050
2025-07-08	69.900	75.610	68.610	70.980	70.691	5,529,117
2025-07-07	68.870	70.680	67.530	69.120	68.838	1,636,037
2025-07-04	68.910	70.400	67.770	68.870	68.589	1,817,981
2025-07-03	67.800	70.000	66.200	69.600	69.316	2,474,758
2025-07-02	67.250	68.560	66.200	67.810	67.533	1,630,525
2025-07-01	68.500	68.500	65.610	67.250	66.976	2,586,939
2025-06-30	67.870	70.410	67.600	68.130	67.852	2,240,468
2025-06-27	67.810	69.960	65.990	68.580	68.300	3,163,550
2025-06-26	67.470	68.880	66.770	67.520	67.245	2,076,787
2025-06-25	65.690	68.180	64.690	68.150	67.872	3,349,985
2025-06-24	66.040	66.270	63.120	66.020	65.751	4,136,451
2025-06-23	61.600	65.250	61.500	64.080	63.470	3,748,524
2025-06-20	64.000	66.000	61.530	63.350	62.747	4,878,199
2025-06-19	60.800	63.700	60.030	61.500	60.915	5,244,233
2025-06-18	56.100	61.300	55.840	60.660	60.083	6,252,184
2025-06-17	56.560	57.770	55.770	56.160	55.626	2,324,160
2025-06-16	50.180	56.660	50.180	56.600	56.061	3,635,385
2025-06-13	52.260	52.930	50.550	50.820	50.336	2,129,054
2025-06-12	53.500	53.550	52.200	52.920	52.416	1,382,972
2025-06-11	53.950	55.000	53.560	53.710	53.199	1,072,812
2025-06-10	54.510	55.810	53.680	54.230	53.714	1,811,006
2025-06-09	53.970	55.460	53.330	55.000	54.477	2,605,331
2025-06-06	54.830	54.830	53.260	53.970	53.456	1,803,808
2025-06-05	53.000	55.000	52.960	54.850	54.328	2,430,482
2025-06-04	51.860	54.600	51.570	54.250	53.734	2,943,787
2025-06-03	50.330	53.000	49.960	51.820	51.327	1,753,563
2025-05-30	51.590	52.060	50.220	50.600	50.118	904,128
2025-05-29	49.980	51.990	49.800	51.890	51.396	1,950,701
2025-05-28	50.600	50.940	49.520	49.670	49.197	938,178
2025-05-27	50.700	52.660	50.500	50.690	50.208	1,542,150
2025-05-26	51.300	52.050	49.610	50.610	50.128	1,634,747
2025-05-23	50.750	53.120	50.300	51.670	51.178	1,492,490
2025-05-22	51.320	51.590	50.130	50.800	50.317	728,819
2025-05-21	51.430	51.560	50.010	51.480	50.990	981,781
2025-05-20	51.520	51.980	50.570	51.100	50.614	781,569
2025-05-19	49.890	51.960	48.900	51.570	51.079	1,700,778
2025-05-16	49.600	51.290	49.500	49.510	49.039	908,503
2025-05-15	50.500	51.060	49.900	50.040	49.564	816,426
2025-05-14	49.870	51.610	49.690	51.050	50.564	1,446,977
2025-05-13	51.810	51.850	49.710	49.870	49.395	1,489,257
2025-05-12	50.200	51.820	50.200	51.700	51.208	2,065,531
2025-05-09	50.920	50.920	49.050	49.950	49.475	948,448
2025-05-08	50.530	51.280	50.140	51.000	50.515	1,028,561
2025-05-07	51.600	52.650	49.700	50.590	50.109	1,543,801
2025-05-06	51.890	51.890	50.200	50.930	50.445	1,893,536
2025-04-30	49.050	51.770	49.050	50.950	50.465	1,354,090
2025-04-29	50.980	51.170	48.900	49.550	49.078	1,558,989
2025-04-28	49.990	52.480	48.790	50.990	50.505	2,143,173
2025-04-25	49.450	49.880	48.650	49.650	49.177	1,025,273

← NewerPage 6 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.