Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.420	15.450	15.000	15.080	14.483	4,264,311
2023-05-04	15.740	15.740	15.240	15.390	14.780	5,109,127
2023-04-28	15.300	15.790	15.300	15.790	15.165	5,670,189
2023-04-27	15.310	15.590	15.170	15.420	14.809	5,360,184
2023-04-26	15.690	15.800	15.310	15.370	14.761	8,396,257
2023-04-25	16.450	16.580	15.700	16.010	15.376	4,560,865
2023-04-24	16.400	16.660	16.180	16.520	15.866	3,968,995
2023-04-21	16.830	17.040	16.270	16.330	15.683	4,209,300
2023-04-20	17.030	17.100	16.680	16.910	16.240	3,569,665
2023-04-19	17.160	17.370	17.040	17.120	16.442	3,807,427
2023-04-18	17.150	17.280	16.930	17.020	16.346	3,936,977
2023-04-17	17.380	17.670	17.200	17.290	16.605	3,881,162
2023-04-14	17.390	17.400	17.120	17.290	16.605	3,857,231
2023-04-13	17.970	17.980	17.250	17.260	16.576	4,653,905
2023-04-12	17.420	17.970	17.370	17.920	17.210	4,866,260
2023-04-11	17.750	17.850	17.240	17.290	16.605	6,337,813
2023-04-10	18.270	18.580	17.750	17.860	17.153	5,282,524
2023-04-07	17.900	18.460	17.780	18.330	17.604	6,970,146
2023-04-06	17.760	18.120	17.690	17.990	17.277	6,536,215
2023-04-04	18.420	18.420	17.500	17.710	17.009	13,200,719
2023-04-03	18.820	18.950	18.500	18.900	18.151	7,712,156
2023-03-31	18.850	19.290	18.640	18.810	18.065	8,866,048
2023-03-30	18.380	19.040	18.360	18.790	18.046	13,165,441
2023-03-29	18.010	19.750	18.010	18.750	18.007	19,489,291
2023-03-28	19.150	19.150	17.900	17.950	17.239	10,440,950
2023-03-27	18.380	19.350	18.290	19.240	18.478	10,796,610
2023-03-24	18.620	18.690	18.030	18.280	17.556	9,222,366
2023-03-23	18.670	19.140	18.620	19.090	18.334	4,359,339
2023-03-22	18.540	18.780	18.440	18.710	17.969	2,747,400
2023-03-21	18.170	18.540	18.030	18.540	17.806	2,593,522
2023-03-20	18.320	18.320	17.900	18.180	17.460	3,244,000
2023-03-17	18.150	18.340	18.090	18.160	17.441	2,722,519
2023-03-16	18.350	18.540	17.900	17.960	17.249	2,699,101
2023-03-15	18.510	18.960	18.440	18.470	17.738	2,729,100
2023-03-14	18.520	18.680	18.110	18.300	17.575	2,948,415
2023-03-13	18.520	18.830	18.520	18.680	17.940	2,656,775
2023-03-10	18.800	18.980	18.580	18.590	17.854	2,753,500
2023-03-09	19.010	19.280	18.860	18.900	18.151	2,488,474
2023-03-08	18.660	19.000	18.600	18.990	18.238	2,282,218
2023-03-07	19.300	19.300	18.660	18.660	17.921	3,205,091
2023-03-06	19.240	19.350	18.930	19.220	18.459	3,670,506
2023-03-03	19.300	19.500	19.130	19.260	18.497	3,522,200
2023-03-02	19.840	19.840	19.350	19.360	18.593	4,005,600
2023-03-01	19.620	19.890	19.450	19.770	18.987	4,431,000
2023-02-28	19.690	19.690	19.250	19.490	18.718	3,152,101
2023-02-27	19.560	19.700	19.430	19.570	18.795	4,011,277
2023-02-24	19.590	19.720	19.350	19.570	18.795	4,481,045
2023-02-23	19.610	19.780	19.390	19.500	18.728	4,032,900
2023-02-22	19.240	19.800	19.170	19.490	18.718	4,985,141
2023-02-21	19.060	19.510	18.950	19.400	18.632	5,136,585
2023-02-20	18.800	19.100	18.510	19.060	18.305	5,396,555
2023-02-17	18.990	19.170	18.760	18.850	18.103	4,894,351
2023-02-16	19.600	19.600	18.760	18.930	18.180	7,602,102
2023-02-15	19.350	19.750	19.350	19.600	18.824	7,216,014
2023-02-14	19.540	19.800	19.350	19.360	18.593	6,233,185
2023-02-13	19.210	19.890	19.210	19.720	18.939	9,409,833
2023-02-10	19.810	19.900	19.320	19.520	18.747	10,300,026
2023-02-09	19.750	20.050	19.430	19.990	19.198	12,002,599
2023-02-08	19.720	20.450	19.430	20.200	19.400	18,631,984
2023-02-07	19.150	19.760	19.030	19.550	18.776	15,816,750

← NewerPage 15 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.