Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.050	17.080	16.400	16.780	16.115	5,239,080
2022-08-03	17.470	17.790	16.680	16.810	16.144	9,315,319
2022-08-02	17.160	17.850	16.810	17.510	16.816	9,206,787
2022-08-01	17.200	17.800	17.200	17.520	16.826	8,321,365
2022-07-29	17.510	18.150	17.150	17.460	16.768	14,931,383
2022-07-28	16.800	17.920	16.770	17.800	17.095	15,188,605
2022-07-27	16.560	17.110	16.280	16.880	16.211	9,077,269
2022-07-26	16.800	17.190	16.180	16.570	15.914	12,318,432
2022-07-25	15.860	16.660	15.720	16.090	15.453	8,646,400
2022-07-22	15.990	16.150	15.610	16.000	15.366	5,163,789
2022-07-21	15.660	16.260	15.550	15.980	15.347	7,551,162
2022-07-20	15.710	16.380	15.480	15.810	15.184	7,247,281
2022-07-19	15.940	15.940	15.260	15.490	14.876	4,709,969
2022-07-18	15.020	15.880	15.020	15.840	15.213	6,528,331
2022-07-15	15.020	15.150	14.680	15.020	14.425	3,468,520
2022-07-14	14.650	15.190	14.530	15.050	14.454	3,815,325
2022-07-13	14.350	14.640	14.200	14.550	13.974	2,986,200
2022-07-12	14.980	14.980	14.340	14.350	13.782	3,931,350
2022-07-11	15.270	15.380	14.760	14.950	14.358	3,673,899
2022-07-08	15.450	15.770	15.260	15.430	14.786	2,813,470
2022-07-07	15.370	15.540	15.180	15.450	14.805	2,878,500
2022-07-06	15.180	15.710	15.180	15.410	14.767	3,643,697
2022-07-05	15.850	15.980	15.140	15.320	14.681	7,228,319
2022-07-04	15.930	15.980	15.610	15.830	15.169	4,061,227
2022-07-01	16.340	16.350	15.730	16.030	15.361	6,641,213
2022-06-30	16.700	16.960	16.030	16.350	15.668	11,249,100
2022-06-29	16.750	17.660	16.530	16.950	16.243	18,857,227
2022-06-28	16.300	16.670	16.050	16.630	15.936	7,252,169
2022-06-27	16.030	16.630	15.930	16.420	15.735	7,392,803
2022-06-24	15.670	16.100	15.560	16.030	15.361	6,437,469
2022-06-23	15.450	15.930	14.910	15.640	14.987	10,396,805
2022-06-22	16.380	16.500	15.450	15.480	14.834	10,672,820
2022-06-21	16.160	16.890	15.990	16.590	15.898	6,791,584
2022-06-20	16.450	17.280	16.160	16.230	15.553	8,227,635
2022-06-17	15.700	16.720	15.620	16.350	15.668	7,298,240
2022-06-16	16.000	16.180	15.710	15.900	15.237	6,046,600
2022-06-15	16.330	16.710	16.030	16.260	15.582	8,620,247
2022-06-14	16.520	16.620	16.030	16.460	15.773	7,806,224
2022-06-13	16.020	17.340	16.010	16.900	16.195	11,956,008
2022-06-10	15.810	16.760	15.730	16.270	15.591	10,435,993
2022-06-09	17.600	17.600	15.800	15.930	15.265	15,341,003
2022-06-08	16.390	17.380	15.900	17.380	16.655	19,651,644
2022-06-07	15.700	16.230	15.400	15.800	15.141	11,951,056
2022-06-06	15.950	16.110	15.600	15.740	15.083	15,651,490
2022-06-02	16.720	18.030	16.120	16.400	15.716	25,515,433
2022-06-01	16.100	17.140	16.100	17.140	16.425	30,340,864
2022-05-31	14.000	15.580	13.620	15.580	14.930	9,753,160
2022-05-30	14.710	14.820	13.950	14.160	13.569	13,825,410
2022-05-27	13.400	14.650	13.330	14.650	14.039	8,169,218
2022-05-26	13.630	13.750	13.130	13.320	12.764	5,424,980
2022-05-25	13.680	13.880	13.200	13.750	13.176	9,372,022
2022-05-24	15.370	15.370	13.470	14.090	13.502	16,487,236
2022-05-23	14.780	14.780	14.780	14.780	14.163	2,414,300
2022-05-20	12.990	13.600	12.930	13.440	12.879	3,427,896
2022-05-19	12.880	13.070	12.780	13.050	12.505	1,063,100
2022-05-18	12.900	13.130	12.820	13.000	12.458	1,365,288
2022-05-17	12.850	12.910	12.620	12.860	12.323	1,236,800
2022-05-16	13.030	13.180	12.790	12.850	12.314	1,136,231
2022-05-13	13.100	13.130	12.710	12.920	12.381	1,160,100
2022-05-12	12.720	12.970	12.670	12.920	12.381	1,691,061

← NewerPage 18 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.