Shenzhen Silver Basis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.860	7.050	6.640	6.680	6.680	13,403,800
2022-08-02	7.020	7.060	6.740	6.820	6.820	15,964,271
2022-08-01	7.050	7.150	6.980	7.100	7.100	10,318,500
2022-07-29	7.110	7.210	7.070	7.120	7.120	11,262,900
2022-07-28	7.150	7.190	7.060	7.130	7.130	13,799,591
2022-07-27	7.140	7.140	7.010	7.100	7.100	11,884,358
2022-07-26	6.900	7.140	6.820	7.110	7.110	18,991,693
2022-07-25	7.040	7.050	6.860	6.900	6.900	11,239,315
2022-07-22	7.090	7.090	6.870	7.010	7.010	15,147,800
2022-07-21	6.890	7.100	6.840	7.000	7.000	20,772,499
2022-07-20	6.720	6.970	6.650	6.890	6.890	19,042,993
2022-07-19	6.880	7.130	6.800	6.830	6.830	28,661,299
2022-07-18	6.840	6.970	6.640	6.870	6.870	27,771,818
2022-07-15	6.510	6.870	6.390	6.640	6.640	23,123,209
2022-07-14	6.450	6.680	6.410	6.620	6.620	15,881,609
2022-07-13	6.320	6.530	6.290	6.480	6.480	11,875,409
2022-07-12	6.410	6.460	6.290	6.320	6.320	10,330,418
2022-07-11	6.450	6.540	6.310	6.490	6.490	13,028,100
2022-07-08	6.380	6.550	6.340	6.440	6.440	17,387,500
2022-07-07	6.280	6.400	6.230	6.390	6.390	15,192,284
2022-07-06	6.350	6.420	6.220	6.280	6.280	13,397,102
2022-07-05	6.560	6.610	6.300	6.380	6.380	29,338,167
2022-07-04	6.660	6.780	6.550	6.580	6.580	23,533,400
2022-07-01	6.830	6.920	6.620	6.660	6.660	40,550,821
2022-06-30	7.070	7.300	7.070	7.070	7.070	61,495,174
2022-06-29	8.120	8.470	7.860	7.860	7.860	65,838,598
2022-06-28	8.640	8.730	8.060	8.730	8.730	102,645,783
2022-06-27	7.500	7.940	7.450	7.940	7.940	32,962,647
2022-06-24	6.630	7.220	6.570	7.220	7.220	36,410,261
2022-06-23	6.210	6.790	6.200	6.560	6.560	25,306,109
2022-06-22	6.180	6.750	6.180	6.310	6.310	19,299,509
2022-06-21	6.100	6.320	6.090	6.170	6.170	11,889,070
2022-06-20	6.270	6.400	6.170	6.280	6.280	14,011,900
2022-06-17	6.330	6.470	6.230	6.300	6.300	20,128,227
2022-06-16	6.100	6.780	6.100	6.420	6.420	34,055,375
2022-06-15	6.090	6.280	6.030	6.160	6.160	10,324,809
2022-06-14	6.020	6.230	5.920	6.110	6.110	9,603,300
2022-06-13	6.080	6.350	6.070	6.190	6.190	12,316,800
2022-06-10	5.930	6.230	5.930	6.150	6.150	10,397,400
2022-06-09	6.170	6.170	5.930	5.990	5.990	9,322,400
2022-06-08	6.190	6.210	5.960	6.190	6.190	13,069,967
2022-06-07	6.230	6.420	6.040	6.120	6.120	16,818,393
2022-06-06	6.430	6.560	6.250	6.290	6.290	22,690,900
2022-06-02	6.090	6.740	6.070	6.570	6.570	29,355,150
2022-06-01	6.890	7.150	6.420	6.430	6.430	43,162,660
2022-05-31	6.030	6.840	6.010	6.840	6.840	21,195,217
2022-05-30	6.030	6.380	5.950	6.220	6.220	20,600,560
2022-05-27	6.870	6.880	6.260	6.450	6.450	30,270,322
2022-05-26	5.980	6.500	5.980	6.500	6.500	12,485,851
2022-05-25	5.640	6.010	5.610	5.910	5.910	4,747,655
2022-05-24	5.820	5.940	5.710	5.720	5.720	4,892,200
2022-05-23	5.730	6.000	5.700	5.890	5.890	5,795,200
2022-05-20	5.680	5.840	5.650	5.710	5.710	4,461,116
2022-05-19	5.500	6.000	5.450	5.770	5.770	7,130,247
2022-05-18	5.450	5.600	5.400	5.560	5.560	2,748,300
2022-05-17	5.500	5.570	5.370	5.440	5.440	2,206,900
2022-05-16	5.520	5.550	5.480	5.500	5.500	1,510,500
2022-05-13	5.550	5.560	5.440	5.510	5.510	1,780,700
2022-05-12	5.470	5.580	5.420	5.540	5.540	1,940,700
2022-05-11	5.520	5.630	5.450	5.450	5.450	3,292,000

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-11	0.0210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.