Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.200	39.160	35.200	38.250	38.250	33,836,617
2026-07-21	32.770	35.980	29.490	35.600	35.600	26,122,895
2026-07-20	37.350	37.790	32.770	32.770	32.770	15,919,996
2026-07-17	40.130	40.970	36.410	36.410	36.410	16,009,592
2026-07-16	41.970	43.030	40.260	40.450	40.450	12,329,990
2026-07-15	45.910	46.000	42.120	42.220	42.220	12,699,435
2026-07-14	42.360	45.230	41.110	45.160	45.160	18,534,738
2026-07-13	44.420	46.580	41.700	41.730	41.730	17,625,615
2026-07-10	47.500	48.200	44.710	44.710	44.710	15,839,956
2026-07-09	45.000	47.350	42.000	47.060	47.060	23,330,516
2026-07-08	44.400	45.650	42.950	44.250	44.250	14,343,176
2026-07-07	45.230	45.930	43.650	44.460	44.460	11,227,658
2026-07-06	48.150	48.900	45.000	45.380	45.380	15,449,570
2026-07-03	48.460	49.730	47.320	48.100	48.100	15,273,258
2026-07-02	49.890	51.290	47.800	48.730	48.730	17,834,596
2026-07-01	54.960	55.690	50.880	51.330	51.330	21,679,984
2026-06-30	53.850	56.480	52.500	54.840	54.840	19,377,744
2026-06-29	57.120	57.550	51.860	53.450	53.450	25,788,734
2026-06-26	59.320	60.300	55.020	57.170	57.170	36,465,855
2026-06-25	57.180	61.950	56.580	60.460	60.460	54,054,551
2026-06-24	54.430	56.890	53.400	56.320	56.320	29,332,412
2026-06-23	55.750	57.700	54.650	54.930	54.930	24,452,572
2026-06-22	61.800	62.500	55.070	57.450	57.450	46,664,406
2026-06-18	58.800	62.820	56.500	60.150	60.150	51,683,898
2026-06-17	56.500	58.440	56.000	57.360	57.110	37,193,141
2026-06-16	55.000	56.350	53.900	55.550	55.308	27,316,354
2026-06-15	51.250	54.980	50.750	54.900	54.661	22,761,718
2026-06-12	53.010	54.200	50.000	50.350	50.131	19,694,052
2026-06-11	53.000	53.720	51.230	51.870	51.644	16,324,047
2026-06-10	54.180	54.680	52.490	53.510	53.277	19,328,417
2026-06-09	55.600	56.020	53.300	55.780	55.537	27,923,189
2026-06-08	56.000	58.390	54.180	54.180	53.944	24,979,602
2026-06-05	64.620	65.290	59.050	60.200	59.938	38,081,992
2026-06-04	65.460	66.100	63.830	64.650	64.368	31,272,895
2026-06-03	71.000	72.400	64.970	66.110	65.822	47,440,174
2026-06-02	60.380	66.690	60.020	66.690	66.399	30,933,172
2026-06-01	62.850	63.580	59.800	60.630	60.366	32,780,080
2026-05-29	67.480	67.980	60.660	62.040	61.770	52,972,972
2026-05-28	56.050	61.960	55.910	61.960	61.690	40,683,739
2026-05-27	52.580	58.090	52.000	56.330	56.085	59,541,173
2026-05-26	48.550	52.820	44.770	52.820	52.590	77,982,681
2026-05-25	44.600	48.020	44.340	48.020	47.811	27,294,776
2026-05-22	42.260	43.870	41.680	43.650	43.460	32,050,138
2026-05-21	46.130	46.480	41.930	42.080	41.897	37,628,549
2026-05-20	46.750	47.360	45.210	46.310	46.108	28,596,940
2026-05-19	46.780	47.710	43.100	47.010	46.805	43,132,739
2026-05-18	45.570	47.470	45.000	47.250	47.044	43,330,585
2026-05-15	46.050	47.590	42.800	45.520	45.322	45,400,931
2026-05-14	44.890	46.610	44.000	45.200	45.003	41,330,158
2026-05-13	42.560	44.950	42.200	44.180	43.987	25,200,223
2026-05-12	45.350	45.790	42.510	43.360	43.171	32,585,819
2026-05-11	45.840	45.990	43.680	44.570	44.376	35,591,620
2026-05-08	43.800	45.850	43.150	45.290	45.093	32,981,249
2026-05-07	44.000	45.660	43.300	45.460	45.262	37,882,913
2026-05-06	44.600	45.080	43.560	44.090	43.898	28,575,913
2026-04-30	43.910	44.720	43.200	43.620	43.430	18,049,537
2026-04-29	43.990	44.980	43.100	44.030	43.838	21,748,825
2026-04-28	45.530	45.800	43.980	44.280	44.087	23,653,114
2026-04-27	46.000	46.360	43.950	45.810	45.610	29,689,511
2026-04-24	47.970	49.830	46.040	46.450	46.248	27,935,705

← NewerPage 2 of 3 · 121 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.