Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.910	19.330	18.900	19.170	18.411	8,839,221
2023-02-03	19.020	19.500	18.840	19.120	18.363	12,056,822
2023-02-02	19.170	19.340	18.800	18.990	18.238	12,000,568
2023-02-01	19.100	19.250	18.890	19.170	18.411	13,546,412
2023-01-31	18.810	19.440	18.750	19.360	18.593	15,080,064
2023-01-30	19.080	19.510	18.710	19.120	18.363	20,102,873
2023-01-20	18.530	19.390	18.240	18.950	18.199	23,207,152
2023-01-19	18.990	18.990	17.700	18.060	17.345	25,488,315
2023-01-18	17.490	18.590	17.300	18.590	17.854	20,373,038
2023-01-17	16.840	16.940	16.660	16.900	16.231	8,199,942
2023-01-16	17.000	17.080	16.650	16.950	16.279	10,822,253
2023-01-13	17.030	17.130	16.700	16.920	16.250	13,698,283
2023-01-12	18.050	18.340	16.850	17.200	16.519	25,099,770
2023-01-11	16.100	17.690	15.800	17.690	16.989	11,977,589
2023-01-10	15.960	16.100	15.850	16.080	15.443	2,501,690
2023-01-09	15.860	16.100	15.780	16.010	15.376	2,655,028
2023-01-06	15.760	16.060	15.600	15.890	15.261	2,938,093
2023-01-05	15.690	15.860	15.510	15.780	15.155	3,178,111
2023-01-04	15.400	15.690	15.400	15.620	15.001	2,528,540
2023-01-03	15.050	15.640	15.000	15.550	14.934	3,442,768
2022-12-30	15.220	15.380	15.000	15.130	14.531	2,230,667
2022-12-29	15.050	15.360	15.050	15.130	14.531	2,045,324
2022-12-28	15.130	15.250	14.970	15.140	14.540	3,003,616
2022-12-27	15.150	15.220	14.930	15.200	14.598	2,008,800
2022-12-26	14.660	15.110	14.580	15.080	14.483	2,291,939
2022-12-23	14.620	14.780	14.450	14.610	14.031	1,678,034
2022-12-22	15.000	15.100	14.720	14.750	14.166	2,361,381
2022-12-21	15.300	15.480	14.840	14.920	14.329	2,924,600
2022-12-20	15.150	15.530	15.070	15.310	14.704	3,653,987
2022-12-19	15.380	15.500	15.020	15.050	14.454	2,755,700
2022-12-16	15.700	15.780	15.360	15.370	14.761	2,568,400
2022-12-15	15.500	15.800	15.370	15.770	15.145	2,397,525
2022-12-14	15.520	15.800	15.470	15.500	14.886	2,410,905
2022-12-13	15.930	15.930	15.450	15.520	14.905	3,121,854
2022-12-12	15.660	15.980	15.650	15.980	15.347	3,630,232
2022-12-09	15.820	15.950	15.690	15.710	15.088	2,288,404
2022-12-08	15.900	16.070	15.790	15.810	15.184	2,351,366
2022-12-07	16.020	16.320	15.900	15.950	15.318	3,261,579
2022-12-06	16.070	16.230	15.820	16.110	15.472	2,995,300
2022-12-05	16.280	16.350	15.940	16.060	15.424	3,641,718
2022-12-02	15.950	16.270	15.800	16.190	15.549	2,418,800
2022-12-01	16.060	16.380	16.000	16.040	15.405	3,567,427
2022-11-30	16.010	16.100	15.770	15.920	15.289	2,838,527
2022-11-29	15.890	16.080	15.780	16.000	15.366	3,133,855
2022-11-28	15.900	15.940	15.630	15.830	15.203	3,392,500
2022-11-25	16.630	16.670	16.110	16.110	15.472	2,799,897
2022-11-24	16.460	16.810	16.420	16.590	15.933	2,195,883
2022-11-23	16.530	16.700	16.000	16.600	15.942	4,585,142
2022-11-22	17.020	17.040	16.500	16.610	15.952	4,133,313
2022-11-21	16.820	17.120	16.770	17.020	16.346	3,828,342
2022-11-18	17.130	17.430	16.960	16.970	16.298	5,191,177
2022-11-17	17.380	17.390	16.830	17.130	16.451	5,642,292
2022-11-16	17.270	17.440	16.860	17.420	16.730	6,734,350
2022-11-15	16.150	17.270	16.090	17.220	16.538	6,987,824
2022-11-14	16.600	16.790	16.230	16.260	15.616	4,813,832
2022-11-11	17.080	17.340	16.540	16.600	15.942	7,293,487
2022-11-10	17.340	17.640	16.800	16.800	16.135	7,301,797
2022-11-09	17.460	17.840	17.280	17.640	16.941	4,848,281
2022-11-08	17.800	17.850	17.390	17.560	16.864	4,704,676
2022-11-07	17.930	18.070	17.450	17.800	17.095	6,539,500

← NewerPage 16 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.