SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	50.180	50.900	48.950	49.420	48.950	1,539,390
2025-04-23	49.840	51.200	49.660	50.440	49.960	1,356,668
2025-04-22	49.190	51.030	48.610	50.140	49.663	1,346,576
2025-04-21	47.130	50.500	47.130	49.430	48.960	1,231,387
2025-04-18	48.180	48.740	46.870	47.550	47.097	833,414
2025-04-17	45.940	49.620	45.940	48.200	47.741	1,709,014
2025-04-16	47.220	48.490	45.680	46.620	46.176	1,356,271
2025-04-15	47.240	48.100	46.030	47.220	46.771	1,458,896
2025-04-14	46.110	49.350	46.110	47.460	47.008	2,137,853
2025-04-11	43.600	45.750	43.090	45.230	44.800	1,235,182
2025-04-10	43.850	45.760	43.350	43.800	43.383	2,058,011
2025-04-09	41.690	43.670	38.510	42.760	42.353	1,971,614
2025-04-08	42.020	43.510	40.500	41.980	41.580	1,986,646
2025-04-07	44.000	45.060	39.230	42.020	41.620	2,510,203
2025-04-03	48.910	49.890	48.300	48.620	48.157	1,189,119
2025-04-02	50.020	51.300	49.620	49.790	49.316	1,592,916
2025-04-01	52.230	52.950	49.560	49.730	49.257	2,156,830
2025-03-31	49.200	52.950	48.300	52.000	51.505	2,499,591
2025-03-28	49.140	49.980	48.930	49.440	48.969	1,273,903
2025-03-27	50.610	51.150	48.890	49.190	48.722	2,185,384
2025-03-26	51.440	52.880	50.810	50.900	50.416	1,243,254
2025-03-25	51.000	52.890	50.660	51.950	51.456	1,957,168
2025-03-24	53.280	54.320	50.510	51.220	50.733	2,573,484
2025-03-21	56.650	57.370	55.040	55.310	54.784	1,539,009
2025-03-20	59.970	60.480	56.800	57.140	56.596	2,008,033
2025-03-19	60.700	61.500	59.210	60.270	59.696	2,084,565
2025-03-18	58.960	61.280	58.200	61.000	60.419	3,598,040
2025-03-17	53.500	59.200	52.650	58.770	58.211	4,491,225
2025-03-14	52.880	54.000	52.000	52.910	52.406	1,541,955
2025-03-13	54.060	56.420	53.000	53.130	52.624	2,379,093
2025-03-12	54.990	55.500	53.200	54.330	53.813	1,945,069
2025-03-11	53.580	55.000	51.840	54.800	54.278	2,191,405
2025-03-10	53.050	55.580	52.100	54.120	53.605	2,515,939
2025-03-07	52.000	53.490	51.500	52.090	51.594	1,261,981
2025-03-06	51.540	52.580	50.880	52.010	51.515	1,311,128
2025-03-05	50.450	51.620	49.600	51.500	51.010	1,481,681
2025-03-04	50.200	51.210	49.700	50.750	50.267	1,677,487
2025-03-03	48.350	51.760	47.740	50.720	50.237	2,690,681
2025-02-28	51.500	51.500	48.100	48.400	47.939	2,067,281
2025-02-27	52.620	52.880	50.510	51.810	51.317	2,066,774
2025-02-26	51.470	52.000	49.580	51.760	51.267	2,455,865
2025-02-25	50.170	52.500	49.150	50.500	50.019	3,336,019
2025-02-24	50.370	50.780	48.240	49.740	49.267	2,301,337
2025-02-21	47.100	51.500	46.900	50.900	50.416	3,796,833
2025-02-20	47.430	47.980	46.420	47.140	46.691	2,085,539
2025-02-19	45.880	47.280	45.740	47.020	46.573	2,404,576
2025-02-18	46.990	47.400	45.500	45.870	45.433	2,197,433
2025-02-17	47.760	48.380	46.480	46.600	46.157	1,860,696
2025-02-14	46.800	47.550	46.100	46.870	46.424	1,623,271
2025-02-13	47.010	47.490	46.150	46.200	45.760	1,740,571
2025-02-12	46.650	47.550	45.400	47.480	47.028	2,401,637
2025-02-11	46.450	46.980	45.300	46.410	45.968	2,513,823
2025-02-10	45.550	47.160	44.990	46.480	46.038	3,620,310
2025-02-07	45.770	46.580	44.770	45.050	44.621	5,486,870
2025-02-06	40.880	45.880	40.670	45.880	45.443	5,859,128
2025-02-05	37.890	39.160	37.640	38.230	37.866	833,924
2025-01-27	38.900	39.160	37.190	37.600	37.242	689,655
2025-01-24	37.250	38.950	36.800	38.950	38.579	828,179
2025-01-23	37.720	38.880	37.120	37.300	36.945	840,561
2025-01-22	39.260	39.830	37.150	37.160	36.806	1,287,370

← NewerPage 7 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.