Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.290	12.380	12.000	12.120	11.937	5,478,110
2024-07-26	12.210	12.600	12.210	12.530	12.341	4,024,530
2024-07-25	12.010	12.420	11.930	12.210	12.026	3,956,220
2024-07-24	12.280	12.440	12.110	12.130	11.947	4,765,170
2024-07-23	12.460	12.980	12.290	12.490	12.302	7,631,920
2024-07-22	12.510	12.630	12.360	12.460	12.272	2,310,900
2024-07-19	12.350	12.640	12.280	12.490	12.302	2,981,006
2024-07-18	12.460	12.500	12.080	12.370	12.183	4,150,700
2024-07-17	12.800	12.800	12.500	12.530	12.341	3,242,000
2024-07-16	12.600	12.880	12.580	12.810	12.617	2,581,500
2024-07-15	12.970	13.030	12.610	12.700	12.508	3,088,400
2024-07-12	13.250	13.270	12.930	12.970	12.774	4,191,000
2024-07-11	13.050	13.310	13.020	13.310	13.109	4,843,400
2024-07-10	12.950	13.040	12.780	12.850	12.656	3,192,900
2024-07-09	12.310	13.050	12.240	13.030	12.833	5,171,972
2024-07-08	12.860	12.860	12.300	12.350	12.164	3,343,000
2024-07-05	12.710	12.900	12.460	12.840	12.646	3,545,700
2024-07-04	12.930	13.100	12.630	12.710	12.518	3,283,300
2024-07-03	13.120	13.170	12.870	12.940	12.745	3,403,202
2024-07-02	13.340	13.430	13.050	13.120	12.922	4,048,891
2024-07-01	13.510	13.630	13.140	13.350	13.149	4,179,302
2024-06-28	13.210	13.770	13.170	13.560	13.355	5,144,100
2024-06-27	13.550	13.780	13.210	13.210	13.011	4,168,587
2024-06-26	13.020	13.560	12.900	13.560	13.355	3,378,215
2024-06-25	12.990	13.280	12.940	13.090	12.893	3,792,415
2024-06-24	13.450	13.650	12.880	12.920	12.725	5,424,800
2024-06-21	13.690	13.780	13.460	13.700	13.493	2,708,987
2024-06-20	14.100	14.140	13.690	13.700	13.493	4,495,000
2024-06-19	14.370	14.460	14.120	14.230	13.846	3,750,100
2024-06-18	14.190	14.400	14.130	14.380	13.992	5,001,200
2024-06-17	14.070	14.310	13.950	14.160	13.778	4,488,400
2024-06-14	14.020	14.120	13.820	14.110	13.729	4,260,900
2024-06-13	14.150	14.610	14.060	14.090	13.710	5,522,900
2024-06-12	13.740	14.210	13.670	14.160	13.778	5,285,500
2024-06-11	13.430	13.770	13.160	13.750	13.379	3,809,919
2024-06-07	13.510	13.680	13.370	13.560	13.194	4,254,434
2024-06-06	13.800	14.090	13.200	13.340	12.980	7,987,356
2024-06-05	14.110	14.190	13.860	13.870	13.496	4,391,600
2024-06-04	14.410	14.450	13.900	14.180	13.797	7,340,899
2024-06-03	14.690	14.910	14.380	14.560	14.167	10,059,000
2024-05-31	14.450	14.760	14.330	14.630	14.235	7,622,266
2024-05-30	14.300	14.820	14.150	14.400	14.011	9,038,251
2024-05-29	13.910	14.570	13.910	14.220	13.836	7,262,900
2024-05-28	14.050	14.180	13.890	13.910	13.535	3,715,100
2024-05-27	14.010	14.110	13.580	14.110	13.729	5,672,000
2024-05-24	14.150	14.370	13.920	13.990	13.612	6,800,420
2024-05-23	15.020	15.020	14.320	14.430	14.040	7,752,710
2024-05-22	14.560	14.810	14.480	14.730	14.332	5,607,460
2024-05-21	14.810	14.820	14.410	14.560	14.167	4,939,966
2024-05-20	14.700	14.860	14.610	14.700	14.303	6,563,100
2024-05-17	14.400	14.760	14.250	14.760	14.362	7,316,760
2024-05-16	14.260	14.480	14.250	14.320	13.933	4,525,400
2024-05-15	14.380	14.490	14.140	14.160	13.778	4,350,600
2024-05-14	14.280	14.590	14.240	14.380	13.992	4,819,100
2024-05-13	14.550	14.550	14.140	14.200	13.817	8,005,900
2024-05-10	15.080	15.150	14.700	14.740	14.342	6,049,614
2024-05-09	14.970	15.230	14.970	15.080	14.673	6,077,800
2024-05-08	15.320	15.320	14.920	14.960	14.556	8,247,208
2024-05-07	15.300	15.480	15.230	15.380	14.965	7,936,566
2024-05-06	15.400	15.480	15.150	15.250	14.838	9,242,500

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2500 CNY
2025-06-23	0.1700 CNY
2024-06-20	0.1720 CNY
2023-06-20	0.2400 CNY
2022-07-11	0.0340 CNY
2021-06-25	0.2300 CNY
2020-07-13	0.2000 CNY

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