Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.220	16.240	15.850	16.190	15.753	5,420,811
2023-07-31	16.190	16.420	16.100	16.200	15.763	6,275,408
2023-07-28	16.090	16.270	15.920	16.190	15.753	3,939,400
2023-07-27	16.300	16.410	16.020	16.090	15.656	4,100,408
2023-07-26	16.940	16.940	16.230	16.280	15.841	6,664,344
2023-07-25	16.910	17.030	16.800	16.950	16.492	4,153,000
2023-07-24	16.900	17.020	16.620	16.750	16.298	3,337,831
2023-07-21	17.050	17.120	16.740	16.760	16.308	4,720,288
2023-07-20	17.550	17.620	16.990	17.100	16.638	5,733,741
2023-07-19	17.720	17.840	17.350	17.460	16.989	4,853,445
2023-07-18	17.650	18.200	17.490	17.710	17.232	6,429,222
2023-07-17	17.940	17.980	17.530	17.650	17.174	5,134,006
2023-07-14	17.900	18.120	17.720	17.980	17.495	5,621,465
2023-07-13	17.800	18.060	17.670	17.940	17.456	6,191,247
2023-07-12	18.380	18.450	17.590	17.690	17.212	8,058,000
2023-07-11	18.220	18.560	17.970	18.460	17.962	7,814,826
2023-07-10	18.940	18.980	18.080	18.130	17.641	9,391,209
2023-07-07	19.100	19.100	18.630	18.760	18.254	5,118,070
2023-07-06	19.310	19.390	18.940	19.000	18.487	8,646,559
2023-07-05	20.120	20.160	19.330	19.360	18.837	8,888,200
2023-07-04	20.300	20.690	20.040	20.120	19.577	12,596,036
2023-07-03	20.130	21.100	19.810	20.300	19.752	19,909,300
2023-06-30	18.980	20.500	18.810	20.270	19.723	22,703,709
2023-06-29	18.000	18.990	18.000	18.760	18.254	8,912,785
2023-06-28	18.110	18.160	17.500	18.050	17.563	7,168,112
2023-06-27	18.050	18.360	17.960	18.190	17.699	6,499,230
2023-06-26	18.580	18.970	17.980	18.100	17.611	8,233,788
2023-06-21	19.030	19.280	18.570	18.570	18.069	9,881,555
2023-06-20	18.290	19.150	18.010	18.860	18.351	12,249,711
2023-06-19	18.280	18.600	18.170	18.510	17.777	7,712,303
2023-06-16	18.310	18.440	18.060	18.320	17.594	9,888,899
2023-06-15	18.000	18.700	17.970	18.320	17.594	12,485,683
2023-06-14	18.150	18.150	17.720	17.880	17.172	8,263,460
2023-06-13	18.000	18.450	17.400	18.150	17.431	20,169,698
2023-06-12	16.200	17.750	16.080	17.750	17.047	13,152,314
2023-06-09	16.400	16.520	15.920	16.140	15.501	9,683,412
2023-06-08	16.600	17.100	16.310	16.360	15.712	9,290,238
2023-06-07	16.800	16.980	16.450	16.580	15.923	10,330,847
2023-06-06	18.110	18.180	16.710	16.740	16.077	22,669,612
2023-06-05	18.820	18.900	18.220	18.390	17.662	17,539,080
2023-06-02	19.100	20.350	18.600	18.680	17.940	19,742,052
2023-06-01	19.180	19.450	18.740	19.150	18.391	26,191,815
2023-05-31	18.590	19.080	18.440	18.980	18.228	17,003,673
2023-05-30	18.570	18.700	18.280	18.590	17.854	9,096,828
2023-05-29	18.840	18.950	18.410	18.610	17.873	13,973,780
2023-05-26	18.150	18.770	17.700	18.590	17.854	15,200,772
2023-05-25	18.200	18.990	17.930	18.260	17.537	17,316,015
2023-05-24	18.570	18.880	18.030	18.380	17.652	22,029,947
2023-05-23	18.220	18.790	18.110	18.290	17.566	19,684,699
2023-05-22	18.400	18.610	17.940	18.260	17.537	26,514,782
2023-05-19	16.490	18.710	16.490	18.710	17.969	44,803,827
2023-05-18	15.600	17.110	15.550	17.010	16.336	30,778,395
2023-05-17	15.060	15.680	14.930	15.550	14.934	9,312,098
2023-05-16	15.140	15.380	15.000	15.070	14.473	5,861,900
2023-05-15	14.790	15.150	14.770	15.130	14.531	4,037,106
2023-05-12	14.920	14.980	14.750	14.790	14.204	2,668,533
2023-05-11	15.050	15.160	14.870	14.990	14.396	4,485,228
2023-05-10	14.970	15.150	14.830	15.090	14.492	3,260,399
2023-05-09	15.190	15.300	14.820	14.920	14.329	5,303,755
2023-05-08	15.130	15.380	14.960	15.150	14.550	5,258,616

← NewerPage 14 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.