Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.130	16.350	16.070	16.140	15.704	5,276,711
2023-10-31	16.250	16.660	15.970	16.250	15.811	9,652,995
2023-10-30	15.780	16.410	15.750	16.300	15.860	8,933,791
2023-10-27	15.820	16.030	15.540	15.950	15.519	7,759,838
2023-10-26	15.700	15.920	15.370	15.920	15.490	7,455,323
2023-10-25	15.610	15.980	15.610	15.820	15.393	7,232,564
2023-10-24	15.320	15.710	15.090	15.590	15.169	8,680,837
2023-10-23	15.640	15.770	15.180	15.280	14.868	7,879,200
2023-10-20	16.100	16.400	15.730	15.790	15.364	10,911,272
2023-10-19	16.830	16.990	16.160	16.320	15.879	14,022,302
2023-10-18	17.120	17.170	16.570	16.860	16.405	12,040,666
2023-10-17	17.370	17.460	16.960	17.180	16.716	12,482,317
2023-10-16	17.900	17.940	17.220	17.280	16.814	22,634,616
2023-10-13	17.290	18.330	17.110	18.150	17.660	32,314,625
2023-10-12	16.900	18.000	16.770	17.470	16.998	24,748,730
2023-10-11	16.680	17.180	16.450	16.930	16.473	13,320,198
2023-10-10	16.570	16.870	16.440	16.610	16.162	8,883,103
2023-10-09	16.450	16.740	16.310	16.580	16.132	9,089,622
2023-09-28	16.150	16.550	16.130	16.500	16.055	10,202,108
2023-09-27	16.000	16.320	16.000	16.100	15.665	7,401,433
2023-09-26	16.110	16.280	15.970	16.170	15.734	7,913,643
2023-09-25	15.840	16.540	15.830	16.310	15.870	13,782,626
2023-09-22	15.330	15.950	15.310	15.910	15.481	10,700,605
2023-09-21	15.330	15.730	15.180	15.600	15.179	9,789,459
2023-09-20	16.000	16.240	15.390	15.430	15.013	15,462,181
2023-09-19	16.700	16.700	16.000	16.120	15.685	17,890,378
2023-09-18	17.240	17.240	16.850	16.860	16.405	18,679,997
2023-09-15	17.350	17.550	17.010	17.530	17.057	27,403,498
2023-09-14	16.630	18.350	16.450	17.910	17.427	45,240,970
2023-09-13	17.470	17.480	16.570	16.960	16.502	39,549,412
2023-09-12	16.050	17.710	15.840	17.710	17.232	20,109,535
2023-09-11	15.900	16.300	15.850	16.100	15.665	7,889,934
2023-09-08	15.600	15.900	15.580	15.810	15.383	4,232,700
2023-09-07	16.190	16.190	15.600	15.660	15.237	5,392,260
2023-09-06	15.600	16.000	15.510	16.000	15.568	5,386,370
2023-09-05	15.900	16.070	15.690	15.780	15.354	5,998,800
2023-09-04	15.580	15.740	15.410	15.740	15.315	3,876,936
2023-09-01	15.680	15.740	15.370	15.580	15.159	4,483,000
2023-08-31	15.630	15.780	15.530	15.680	15.257	4,502,060
2023-08-30	15.510	15.940	15.510	15.690	15.266	6,726,600
2023-08-29	14.680	15.530	14.530	15.490	15.072	7,871,400
2023-08-28	15.200	15.580	14.610	14.680	14.284	6,495,873
2023-08-25	14.880	14.900	14.400	14.480	14.089	5,986,334
2023-08-24	15.180	15.250	14.790	15.000	14.595	5,006,370
2023-08-23	15.320	15.520	15.040	15.200	14.790	4,192,308
2023-08-22	15.180	15.450	14.930	15.410	14.994	5,078,084
2023-08-21	15.490	15.640	15.100	15.100	14.692	4,219,959
2023-08-18	15.700	15.890	15.400	15.400	14.984	5,689,100
2023-08-17	15.100	15.740	14.950	15.700	15.276	7,654,500
2023-08-16	15.300	15.380	14.960	14.990	14.585	5,099,600
2023-08-15	15.590	15.690	15.200	15.310	14.897	4,696,899
2023-08-14	15.550	15.710	15.330	15.670	15.247	4,301,085
2023-08-11	15.770	16.000	15.600	15.610	15.189	5,434,896
2023-08-10	15.800	15.900	15.620	15.790	15.364	3,963,834
2023-08-09	15.980	16.120	15.780	15.820	15.393	5,160,100
2023-08-08	16.400	16.560	15.990	16.090	15.656	7,989,600
2023-08-07	16.680	16.810	16.380	16.510	16.064	7,766,739
2023-08-04	16.460	16.710	16.330	16.700	16.249	8,727,381
2023-08-03	16.190	16.570	16.160	16.440	15.996	10,340,871
2023-08-02	16.190	16.350	16.070	16.210	15.772	5,427,200

← NewerPage 13 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.