Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.580	13.140	12.580	12.720	12.189	2,104,343
2022-05-10	12.130	12.630	12.120	12.580	12.055	1,512,765
2022-05-09	12.120	12.400	12.060	12.260	11.748	1,301,712
2022-05-06	11.960	12.240	11.800	12.140	11.633	1,575,100
2022-05-05	11.770	12.320	11.650	12.130	11.624	2,335,246
2022-04-29	11.390	11.830	11.390	11.770	11.279	2,835,356
2022-04-28	11.600	11.620	11.130	11.280	10.809	2,450,688
2022-04-27	10.980	11.680	10.890	11.630	11.145	3,090,100
2022-04-26	11.710	11.760	11.060	11.150	10.685	2,850,205
2022-04-25	12.700	12.700	11.710	11.710	11.221	3,207,466
2022-04-22	13.120	13.210	12.840	13.030	12.486	1,497,500
2022-04-21	13.780	13.860	13.140	13.160	12.611	1,808,103
2022-04-20	13.850	14.090	13.750	13.800	13.224	1,499,800
2022-04-19	14.000	14.190	13.790	13.920	13.339	1,272,000
2022-04-18	13.650	14.070	13.440	14.040	13.454	1,930,000
2022-04-15	14.110	14.110	13.620	13.730	13.157	1,918,000
2022-04-14	14.220	14.370	14.080	14.130	13.540	2,004,737
2022-04-13	14.440	14.480	14.180	14.220	13.627	1,118,066
2022-04-12	14.110	14.460	13.930	14.430	13.828	1,659,100
2022-04-11	14.560	14.580	13.970	14.130	13.540	2,065,972
2022-04-08	14.900	15.070	14.450	14.640	14.029	2,300,161
2022-04-07	15.440	15.440	14.990	14.990	14.365	2,065,000
2022-04-06	15.420	15.660	15.320	15.520	14.872	1,693,750
2022-04-01	15.300	15.520	15.040	15.460	14.815	1,791,800
2022-03-31	15.430	15.600	15.280	15.300	14.662	2,057,200
2022-03-30	15.250	15.560	15.230	15.500	14.853	2,294,800
2022-03-29	15.770	15.800	15.240	15.250	14.614	1,840,368
2022-03-28	15.680	15.780	15.380	15.550	14.901	1,232,800
2022-03-25	16.100	16.100	15.750	15.760	15.102	1,879,674
2022-03-24	16.370	16.370	15.850	15.890	15.227	2,864,100
2022-03-23	16.530	16.680	16.350	16.410	15.725	2,001,607
2022-03-22	16.650	16.700	16.330	16.560	15.869	2,213,027
2022-03-21	16.540	16.730	16.380	16.640	15.946	2,449,006
2022-03-18	16.470	16.490	16.150	16.380	15.697	2,711,695
2022-03-17	15.790	16.980	15.790	16.340	15.658	5,913,120
2022-03-16	16.330	16.420	14.880	15.710	15.054	7,988,805
2022-03-15	16.470	17.450	15.910	16.310	15.629	6,408,970
2022-03-14	16.890	17.280	16.580	16.590	15.898	3,749,600
2022-03-11	16.450	16.730	16.080	16.720	16.022	2,232,090
2022-03-10	16.400	16.850	16.400	16.520	15.831	2,420,818
2022-03-09	16.560	16.730	15.300	16.160	15.486	3,447,620
2022-03-08	17.080	17.300	16.530	16.550	15.859	3,213,758
2022-03-07	17.650	17.700	17.030	17.090	16.377	3,007,920
2022-03-04	17.990	18.100	17.700	17.730	16.990	2,492,011
2022-03-03	18.530	18.530	17.940	18.080	17.326	2,934,734
2022-03-02	18.330	18.520	18.230	18.380	17.613	1,900,284
2022-03-01	18.570	18.700	18.390	18.530	17.757	1,865,718
2022-02-28	18.620	18.710	18.080	18.570	17.795	2,288,834
2022-02-25	18.410	18.870	18.350	18.610	17.833	3,928,274
2022-02-24	18.810	19.100	18.100	18.290	17.527	4,773,600
2022-02-23	18.450	19.000	18.450	18.900	18.111	3,656,288
2022-02-22	18.580	18.700	18.160	18.480	17.709	2,331,700
2022-02-21	18.630	18.770	18.460	18.660	17.881	2,210,000
2022-02-18	18.410	18.700	18.300	18.640	17.862	2,843,362
2022-02-17	18.480	18.690	18.400	18.510	17.738	2,690,314
2022-02-16	18.210	18.650	18.040	18.600	17.824	3,433,133
2022-02-15	17.820	18.190	17.710	18.080	17.326	2,416,979
2022-02-14	17.810	18.130	17.510	17.750	17.009	2,507,436
2022-02-11	18.420	18.440	17.740	17.790	17.048	3,190,440
2022-02-10	18.770	18.770	18.280	18.310	17.546	3,025,878

← NewerPage 19 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.