SBT Ultrasonic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	47.840	48.400	43.920	44.110	43.690	2,618,320
2024-10-25	40.500	46.960	40.500	46.030	45.592	3,458,382
2024-10-24	41.450	41.450	40.020	40.410	40.025	1,256,247
2024-10-23	41.200	42.610	39.540	41.460	41.065	1,693,829
2024-10-22	39.370	42.240	38.000	40.900	40.511	2,355,683
2024-10-21	36.370	39.760	36.080	38.660	38.292	2,405,348
2024-10-18	34.760	37.430	34.270	36.340	35.994	1,433,090
2024-10-17	34.660	35.780	34.560	34.640	34.310	996,656
2024-10-16	35.000	35.480	34.230	34.420	34.092	1,146,036
2024-10-15	36.900	37.400	35.200	35.310	34.974	1,111,437
2024-10-14	36.820	37.930	34.700	37.240	36.886	1,474,276
2024-10-11	38.760	38.760	35.700	36.600	36.252	1,207,164
2024-10-10	40.510	41.000	38.290	39.290	38.916	1,669,142
2024-10-09	44.000	44.000	39.140	40.500	40.115	2,475,712
2024-10-08	48.300	48.300	41.480	44.120	43.700	3,760,004
2024-09-30	36.300	40.590	35.010	40.260	39.877	2,097,924
2024-09-27	31.900	34.800	31.900	34.200	33.875	644,807
2024-09-26	30.490	31.680	29.800	31.620	31.319	697,549
2024-09-25	30.510	31.610	30.160	30.200	29.913	668,075
2024-09-24	27.860	30.410	27.810	30.150	29.863	830,799
2024-09-23	28.220	28.720	27.780	27.940	27.674	444,926
2024-09-20	29.330	29.590	28.200	28.240	27.971	542,598
2024-09-19	29.800	30.370	29.030	29.330	29.051	736,033
2024-09-18	30.140	30.140	29.000	29.500	29.219	540,305
2024-09-13	31.400	31.400	29.930	30.100	29.814	514,727
2024-09-12	32.300	32.610	31.370	31.370	31.071	260,938
2024-09-11	31.500	32.440	31.190	31.950	31.646	289,286
2024-09-10	31.130	32.260	30.420	31.760	31.458	536,492
2024-09-09	30.600	31.590	30.260	31.360	31.062	566,669
2024-09-06	32.410	32.440	31.150	31.890	31.587	375,258
2024-09-05	32.580	32.970	31.830	32.360	32.052	413,546
2024-09-04	32.000	32.970	31.990	32.580	32.270	494,981
2024-09-03	32.320	33.470	32.100	32.600	32.290	564,959
2024-09-02	34.150	34.760	32.430	32.600	32.290	676,977
2024-08-30	34.000	35.350	33.500	34.650	34.320	1,050,400
2024-08-29	33.000	34.730	30.200	34.400	34.073	1,463,439
2024-08-28	30.700	31.760	30.580	31.320	31.022	304,689
2024-08-27	31.000	31.400	30.300	30.780	30.487	443,050
2024-08-26	30.200	31.650	30.200	31.170	30.873	300,444
2024-08-23	30.550	30.940	30.090	30.520	30.230	298,339
2024-08-22	31.220	31.600	30.510	30.750	30.457	319,731
2024-08-21	30.730	31.550	30.150	31.250	30.953	385,589
2024-08-20	31.850	32.170	30.500	30.790	30.497	366,174
2024-08-19	32.170	32.460	31.730	31.800	31.497	290,317
2024-08-16	33.640	33.640	32.160	32.170	31.864	267,034
2024-08-15	32.010	33.100	31.600	32.550	32.240	479,298
2024-08-14	32.520	33.500	32.000	32.000	31.695	279,702
2024-08-13	33.380	33.380	32.350	33.140	32.825	290,092
2024-08-12	33.030	33.470	32.820	33.140	32.825	265,394
2024-08-09	34.000	34.380	33.330	33.340	33.023	379,052
2024-08-08	34.020	34.480	33.200	33.990	33.667	334,883
2024-08-07	34.190	34.650	33.720	34.300	33.974	270,684
2024-08-06	33.330	34.880	33.330	34.470	34.142	373,608
2024-08-05	34.520	35.850	33.330	33.330	33.013	411,327
2024-08-02	35.340	35.690	34.410	34.520	34.191	352,259
2024-08-01	35.400	36.490	34.800	35.510	35.172	508,620
2024-07-31	33.000	35.740	32.830	35.500	35.162	632,247
2024-07-30	33.210	33.970	32.770	33.460	33.142	422,821
2024-07-29	34.350	34.990	33.500	33.770	33.449	404,765
2024-07-26	34.950	35.480	34.320	34.520	34.191	265,304

← NewerPage 9 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.