Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.740	17.980	17.560	17.920	17.210	7,616,665
2022-11-03	18.010	18.080	17.610	17.830	17.124	10,819,168
2022-11-02	18.450	18.970	17.600	18.120	17.402	19,208,330
2022-11-01	16.850	17.370	16.740	17.270	16.586	7,397,724
2022-10-31	16.590	17.170	16.580	16.830	16.163	7,138,968
2022-10-28	17.180	17.880	16.660	16.850	16.183	12,643,454
2022-10-27	17.390	17.550	16.650	16.690	16.029	5,511,192
2022-10-26	16.850	17.400	16.610	17.210	16.528	5,833,512
2022-10-25	16.600	17.000	16.300	16.770	16.106	6,246,900
2022-10-24	16.400	17.260	16.300	16.650	15.991	7,541,100
2022-10-21	16.280	16.630	16.150	16.390	15.741	3,810,000
2022-10-20	16.120	16.600	15.960	16.320	15.674	3,382,200
2022-10-19	16.270	16.480	16.060	16.340	15.693	4,080,450
2022-10-18	16.350	16.560	15.930	16.270	15.626	3,646,535
2022-10-17	15.590	16.190	15.580	16.180	15.539	3,366,100
2022-10-14	15.510	15.820	15.450	15.750	15.126	2,906,400
2022-10-13	15.200	15.700	14.980	15.440	14.828	3,879,654
2022-10-12	14.380	15.270	14.300	15.260	14.656	4,735,295
2022-10-11	14.490	14.600	14.180	14.450	13.878	2,734,250
2022-10-10	14.790	15.040	14.250	14.360	13.791	3,506,706
2022-09-30	15.240	15.350	14.750	14.750	14.166	3,207,125
2022-09-29	15.400	15.630	15.200	15.240	14.636	2,650,619
2022-09-28	16.000	16.150	15.310	15.330	14.723	3,881,873
2022-09-27	15.940	16.150	15.700	16.100	15.462	4,682,681
2022-09-26	15.750	16.080	15.460	15.750	15.126	4,359,000
2022-09-23	16.390	16.690	15.600	15.770	15.145	6,327,938
2022-09-22	16.180	16.910	16.160	16.530	15.875	5,503,442
2022-09-21	17.090	17.090	16.070	16.450	15.798	8,406,341
2022-09-20	16.430	17.830	16.310	16.760	16.096	12,094,095
2022-09-19	16.620	16.820	16.060	16.210	15.568	4,333,847
2022-09-16	16.550	17.300	16.400	16.530	15.875	4,985,652
2022-09-15	17.860	17.890	16.350	16.600	15.942	8,903,936
2022-09-14	17.820	18.270	17.590	17.730	17.028	5,219,800
2022-09-13	18.330	18.700	18.140	18.240	17.518	5,208,712
2022-09-09	18.560	18.980	18.010	18.240	17.518	6,520,923
2022-09-08	19.200	19.570	18.610	18.700	17.959	6,753,907
2022-09-07	19.060	19.730	18.900	19.410	18.641	8,587,621
2022-09-06	18.800	19.260	18.280	19.160	18.401	6,730,000
2022-09-05	18.900	19.190	18.560	18.820	18.075	5,945,949
2022-09-02	18.130	19.070	17.800	18.880	18.132	9,854,958
2022-09-01	18.400	18.560	17.750	17.890	17.181	8,202,775
2022-08-31	19.860	19.860	18.350	18.370	17.642	11,597,025
2022-08-30	20.130	20.650	19.650	19.840	19.054	9,649,192
2022-08-29	18.780	20.560	18.780	20.140	19.342	17,203,938
2022-08-26	20.000	20.780	19.240	19.310	18.545	16,092,702
2022-08-25	22.000	22.330	19.410	19.680	18.900	22,970,871
2022-08-24	23.070	23.970	21.000	21.480	20.629	35,907,413
2022-08-23	20.460	22.760	20.460	22.760	21.858	12,179,774
2022-08-22	22.500	22.690	20.410	20.690	19.870	32,204,013
2022-08-19	21.510	22.830	21.110	22.010	21.138	34,985,154
2022-08-18	19.120	21.480	19.120	20.750	19.928	30,921,888
2022-08-17	19.840	21.950	19.400	21.240	20.399	34,403,970
2022-08-16	19.700	20.210	19.580	19.950	19.160	21,426,544
2022-08-15	20.720	20.720	19.460	19.700	18.920	32,047,231
2022-08-12	23.330	23.330	21.000	21.100	20.264	38,392,105
2022-08-11	20.000	21.210	19.800	21.210	20.370	22,931,534
2022-08-10	17.380	19.280	17.380	19.280	18.516	13,220,128
2022-08-09	17.200	17.590	17.180	17.530	16.836	4,847,300
2022-08-08	16.760	17.390	16.540	17.380	16.692	5,188,558
2022-08-05	16.800	17.170	16.430	16.780	16.115	4,065,377

← NewerPage 17 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.