Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.250	15.490	15.070	15.200	14.790	9,633,745
2024-04-29	14.670	15.300	14.600	15.300	14.887	13,802,040
2024-04-26	14.500	15.010	14.460	14.680	14.284	14,357,200
2024-04-25	14.380	14.740	14.140	14.610	14.216	12,050,336
2024-04-24	13.880	14.330	13.780	14.280	13.895	8,832,686
2024-04-23	13.770	14.020	13.740	13.810	13.437	6,791,177
2024-04-22	13.760	14.100	13.450	13.750	13.379	7,251,477
2024-04-19	14.040	14.300	13.610	13.980	13.603	10,529,200
2024-04-18	14.060	14.490	13.900	14.120	13.739	12,083,300
2024-04-17	13.010	13.990	13.010	13.970	13.593	13,635,624
2024-04-16	14.180	14.200	12.780	12.780	12.435	17,163,526
2024-04-15	14.850	14.990	13.880	14.200	13.817	16,142,323
2024-04-12	15.350	15.600	14.820	14.850	14.449	17,056,914
2024-04-11	15.700	15.940	15.450	15.450	15.033	16,088,442
2024-04-10	16.000	16.350	15.440	16.250	15.811	22,707,311
2024-04-09	15.860	16.140	15.800	16.100	15.665	14,332,495
2024-04-08	16.160	16.550	15.870	15.880	15.451	18,244,118
2024-04-03	17.030	17.440	16.130	16.300	15.860	30,826,379
2024-04-02	17.900	18.380	17.010	17.440	16.969	40,245,567
2024-04-01	17.380	19.000	17.230	18.540	18.040	53,262,480
2024-03-29	17.230	18.120	16.700	17.740	17.261	37,683,377
2024-03-28	17.100	19.310	17.010	17.340	16.872	72,712,920
2024-03-27	16.400	17.630	15.700	17.630	17.154	59,425,896
2024-03-26	14.570	16.030	14.320	16.030	15.597	36,322,489
2024-03-25	14.890	15.310	14.480	14.570	14.177	8,018,337
2024-03-22	15.580	15.680	14.900	15.010	14.605	9,752,484
2024-03-21	15.180	15.570	14.850	15.460	15.043	11,052,983
2024-03-20	15.070	15.200	14.950	15.170	14.761	6,159,936
2024-03-19	15.160	15.350	15.050	15.070	14.663	9,057,372
2024-03-18	14.770	15.340	14.770	15.320	14.906	12,120,546
2024-03-15	14.420	15.020	14.350	14.910	14.508	12,456,903
2024-03-14	14.630	14.880	14.370	14.550	14.157	9,742,094
2024-03-13	14.610	14.650	14.400	14.540	14.148	6,276,925
2024-03-12	14.460	14.710	14.370	14.560	14.167	10,573,371
2024-03-11	14.090	14.380	13.990	14.380	13.992	5,901,046
2024-03-08	13.950	14.150	13.800	14.080	13.700	5,772,303
2024-03-07	14.320	14.630	14.000	14.000	13.622	7,753,573
2024-03-06	13.990	14.350	13.750	14.200	13.817	6,501,900
2024-03-05	14.150	14.280	13.940	14.000	13.622	5,905,800
2024-03-04	14.410	14.470	14.030	14.340	13.953	6,314,500
2024-03-01	14.070	14.390	13.920	14.370	13.982	8,338,764
2024-02-29	13.230	14.000	13.180	14.000	13.622	8,247,675
2024-02-28	14.610	14.780	13.260	13.350	12.990	13,737,123
2024-02-27	14.080	14.550	14.000	14.540	14.148	8,226,124
2024-02-26	14.050	14.560	13.860	14.220	13.836	11,556,723
2024-02-23	13.350	13.850	13.150	13.840	13.466	8,859,200
2024-02-22	12.800	13.350	12.800	13.340	12.980	7,456,355
2024-02-21	12.670	13.270	12.610	12.870	12.523	7,120,300
2024-02-20	12.750	12.900	12.510	12.830	12.484	4,789,623
2024-02-19	12.590	13.000	12.490	12.840	12.493	7,685,239
2024-02-08	11.480	12.550	11.480	12.530	12.192	8,828,113
2024-02-07	11.420	11.870	11.120	11.500	11.190	7,735,526
2024-02-06	10.560	11.590	9.970	11.400	11.092	8,436,488
2024-02-05	11.880	11.950	10.760	10.760	10.470	10,268,388
2024-02-02	12.580	12.740	11.380	11.960	11.637	9,397,598
2024-02-01	12.510	12.800	12.230	12.490	12.153	8,630,607
2024-01-31	13.710	13.920	12.510	12.510	12.172	10,216,000
2024-01-30	14.340	14.530	13.750	13.900	13.525	4,597,338
2024-01-29	14.980	15.070	14.320	14.420	14.031	4,659,002
2024-01-26	15.080	15.200	14.830	14.850	14.449	5,876,500

← NewerPage 11 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.