SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	40.000	40.390	38.800	39.470	39.094	577,505
2025-01-20	38.700	40.860	38.190	39.610	39.233	1,301,726
2025-01-17	37.300	38.650	36.950	38.300	37.936	867,059
2025-01-16	38.000	38.680	36.940	37.210	36.856	624,456
2025-01-15	38.590	38.750	37.570	37.800	37.440	681,011
2025-01-14	36.650	38.850	36.360	38.590	38.223	1,139,501
2025-01-13	35.430	37.570	34.700	36.660	36.311	1,183,904
2025-01-10	36.860	37.870	35.420	35.430	35.093	736,384
2025-01-09	36.800	37.750	36.500	36.680	36.331	562,824
2025-01-08	37.660	37.660	35.630	37.070	36.717	779,551
2025-01-07	37.800	38.120	36.860	37.600	37.242	670,096
2025-01-06	38.460	39.300	37.010	37.430	37.074	999,958
2025-01-03	38.740	40.800	38.010	38.380	38.015	1,299,631
2025-01-02	40.500	41.540	38.280	38.540	38.173	1,384,438
2024-12-31	42.180	43.800	40.740	40.800	40.412	1,362,488
2024-12-30	40.480	43.470	40.020	42.290	41.888	1,681,934
2024-12-27	41.430	41.690	40.200	40.570	40.184	901,881
2024-12-26	39.000	42.100	38.810	41.330	40.937	852,827
2024-12-25	40.280	40.790	39.390	39.830	39.451	588,481
2024-12-24	39.000	40.580	39.000	40.280	39.897	890,267
2024-12-23	41.730	41.730	38.960	38.990	38.619	942,043
2024-12-20	40.780	42.000	40.260	41.510	41.115	697,109
2024-12-19	40.780	41.500	40.010	40.990	40.600	965,697
2024-12-18	41.770	41.770	40.330	41.260	40.867	612,625
2024-12-17	42.680	42.680	40.610	40.820	40.432	887,201
2024-12-16	43.400	43.400	41.910	42.120	41.719	924,456
2024-12-13	44.900	44.930	43.020	43.510	43.096	1,206,060
2024-12-12	44.560	45.560	44.150	44.900	44.473	951,164
2024-12-11	45.500	45.600	44.100	44.420	43.997	951,210
2024-12-10	44.700	46.480	44.510	45.300	44.869	1,701,403
2024-12-09	44.530	44.900	42.790	43.240	42.828	856,217
2024-12-06	44.000	44.790	43.020	44.400	43.977	1,098,420
2024-12-05	44.000	44.800	43.470	44.150	43.730	755,745
2024-12-04	46.100	46.460	43.500	43.530	43.116	1,493,335
2024-12-03	47.490	47.590	45.460	46.200	45.760	996,447
2024-12-02	46.860	48.120	45.510	47.300	46.850	1,058,727
2024-11-29	45.720	47.470	45.120	47.080	46.632	969,534
2024-11-28	46.110	46.880	45.500	46.310	45.869	799,627
2024-11-27	46.010	46.600	43.700	46.370	45.929	1,146,546
2024-11-26	45.880	46.120	44.390	44.630	44.205	631,454
2024-11-25	47.380	47.380	44.560	45.880	45.443	1,181,467
2024-11-22	49.390	49.390	46.500	46.980	46.533	1,185,916
2024-11-21	49.990	50.850	48.500	49.390	48.920	1,141,557
2024-11-20	48.710	50.510	48.000	50.200	49.722	1,713,875
2024-11-19	44.910	49.300	44.910	48.910	48.445	1,649,700
2024-11-18	47.690	47.690	44.400	44.910	44.483	1,505,818
2024-11-15	48.200	49.030	46.600	46.720	46.275	1,838,831
2024-11-14	51.570	52.490	48.120	48.200	47.741	1,947,826
2024-11-13	51.200	51.410	48.520	51.000	50.515	2,721,583
2024-11-12	54.490	57.760	50.300	51.200	50.713	6,390,162
2024-11-11	43.140	52.620	43.140	52.620	52.119	5,652,493
2024-11-08	42.400	45.200	42.260	43.850	43.433	2,795,515
2024-11-07	40.500	41.980	39.800	41.830	41.432	1,192,483
2024-11-06	40.800	43.990	40.250	40.660	40.273	1,916,770
2024-11-05	39.760	41.460	38.800	40.550	40.164	1,486,726
2024-11-04	37.620	41.410	37.500	39.370	38.995	1,424,720
2024-11-01	39.240	40.530	37.520	37.530	37.173	1,322,749
2024-10-31	38.170	40.710	38.170	39.760	39.382	1,711,206
2024-10-30	41.120	41.310	38.880	39.290	38.916	1,803,598
2024-10-29	44.220	44.950	41.000	41.020	40.630	2,237,568

← NewerPage 8 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.