Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.760	15.160	14.610	15.130	14.722	7,903,802
2024-01-24	14.580	14.880	13.980	14.820	14.420	7,735,920
2024-01-23	14.450	14.620	14.060	14.440	14.050	6,800,902
2024-01-22	15.530	15.720	14.300	14.450	14.060	9,167,202
2024-01-19	15.930	15.970	15.520	15.520	15.101	4,538,996
2024-01-18	15.590	15.910	15.260	15.910	15.481	7,141,378
2024-01-17	16.120	16.190	15.580	15.590	15.169	7,495,766
2024-01-16	16.360	16.660	15.960	16.180	15.743	8,355,056
2024-01-15	16.560	16.630	16.100	16.400	15.957	6,420,753
2024-01-12	16.950	17.110	16.640	16.730	16.278	6,108,253
2024-01-11	16.470	17.080	16.280	17.040	16.580	8,050,913
2024-01-10	17.300	17.300	16.480	16.510	16.064	11,993,237
2024-01-09	16.990	17.600	16.990	17.350	16.882	10,226,409
2024-01-08	17.550	17.620	16.950	16.980	16.522	9,201,201
2024-01-05	18.260	18.490	17.550	17.660	17.183	11,878,789
2024-01-04	18.370	18.650	18.170	18.250	17.757	8,887,226
2024-01-03	18.580	18.760	18.200	18.510	18.010	13,933,522
2024-01-02	18.930	19.360	18.680	18.690	18.185	17,870,342
2023-12-29	18.100	19.680	17.960	19.210	18.691	36,370,596
2023-12-28	17.830	18.160	17.580	17.890	17.407	12,295,781
2023-12-27	17.480	17.960	17.190	17.880	17.397	12,307,477
2023-12-26	17.630	17.840	17.300	17.620	17.144	10,139,519
2023-12-25	16.800	17.880	16.800	17.800	17.320	14,609,312
2023-12-22	17.180	17.450	16.780	16.920	16.463	9,136,394
2023-12-21	17.010	17.300	16.530	17.220	16.755	9,218,391
2023-12-20	16.800	17.820	16.800	17.170	16.707	14,373,231
2023-12-19	16.390	16.900	16.290	16.770	16.317	6,630,963
2023-12-18	16.910	16.920	16.350	16.390	15.948	8,199,456
2023-12-15	17.250	17.350	16.950	17.040	16.580	6,985,837
2023-12-14	17.520	17.650	17.010	17.280	16.814	10,419,425
2023-12-13	18.000	18.180	17.500	17.520	17.047	13,455,884
2023-12-12	18.030	18.240	17.820	18.070	17.582	14,032,589
2023-12-11	17.600	18.490	17.430	18.150	17.660	22,733,648
2023-12-08	17.700	17.970	17.430	17.470	16.998	9,719,772
2023-12-07	17.250	18.210	17.070	17.870	17.388	15,363,574
2023-12-06	17.300	17.590	17.150	17.250	16.784	9,704,480
2023-12-05	17.610	17.890	17.350	17.410	16.940	11,023,346
2023-12-04	18.100	18.100	17.590	17.730	17.251	14,245,304
2023-12-01	18.300	18.300	17.770	18.230	17.738	22,488,917
2023-11-30	18.400	18.870	17.730	18.080	17.592	24,024,482
2023-11-29	18.110	18.690	18.020	18.520	18.020	25,407,343
2023-11-28	17.300	18.820	17.190	18.410	17.913	36,938,822
2023-11-27	16.950	17.240	16.920	17.110	16.648	4,885,651
2023-11-24	17.490	17.490	16.940	17.030	16.570	6,835,996
2023-11-23	17.310	17.590	17.180	17.540	17.067	5,365,976
2023-11-22	17.610	17.730	17.230	17.300	16.833	9,942,339
2023-11-21	18.080	18.370	17.600	17.770	17.290	12,616,439
2023-11-20	17.600	18.260	17.550	18.050	17.563	13,947,395
2023-11-17	17.410	17.660	17.350	17.540	17.067	5,171,481
2023-11-16	17.670	17.820	17.440	17.470	16.998	6,625,023
2023-11-15	17.750	17.880	17.480	17.750	17.271	9,575,105
2023-11-14	17.330	17.760	17.130	17.640	17.164	8,975,011
2023-11-13	17.360	17.500	17.170	17.300	16.833	7,379,397
2023-11-10	17.180	17.780	16.900	17.330	16.862	13,289,441
2023-11-09	17.520	17.720	17.130	17.180	16.716	16,874,410
2023-11-08	17.000	18.130	16.900	17.720	17.242	24,344,366
2023-11-07	16.900	17.200	16.630	17.090	16.629	12,226,785
2023-11-06	16.680	16.980	16.620	16.900	16.444	10,126,011
2023-11-03	15.840	16.820	15.820	16.590	16.142	14,989,931
2023-11-02	16.140	16.340	15.690	15.700	15.276	6,694,068

← NewerPage 12 of 21 · 1,212 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.