Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.480	18.950	18.340	18.780	17.996	3,743,078
2022-02-08	18.860	18.980	18.000	18.510	17.738	3,486,988
2022-02-07	18.880	18.880	17.820	18.730	17.948	5,721,958
2022-01-28	18.580	19.170	18.500	18.890	18.102	3,931,682
2022-01-27	19.200	19.300	18.420	18.520	17.747	3,108,127
2022-01-26	19.320	19.430	18.790	19.140	18.341	2,487,580
2022-01-25	19.830	20.020	19.110	19.130	18.332	3,521,301
2022-01-24	19.670	20.040	19.260	20.000	19.165	4,987,000
2022-01-21	20.130	20.140	19.550	19.680	18.859	3,291,939
2022-01-20	20.850	20.850	19.730	20.010	19.175	6,799,890
2022-01-19	21.530	21.570	20.590	20.780	19.913	7,994,105
2022-01-18	22.610	22.690	21.330	21.490	20.593	6,405,404
2022-01-17	22.800	23.160	22.410	22.610	21.667	4,411,812
2022-01-14	22.980	23.250	22.410	22.970	22.012	3,052,058
2022-01-13	23.130	23.160	22.660	22.750	21.801	1,822,536
2022-01-12	22.760	23.510	22.760	23.170	22.203	2,603,865
2022-01-11	23.290	23.580	22.670	22.760	21.810	2,610,968
2022-01-10	23.460	23.520	23.000	23.290	22.318	1,356,558
2022-01-07	23.960	24.350	23.290	23.290	22.318	1,541,438
2022-01-06	23.740	24.250	23.630	23.960	22.960	1,407,730
2022-01-05	24.850	24.850	23.700	23.740	22.749	2,009,031
2022-01-04	25.440	25.800	24.380	24.560	23.535	2,356,200
2021-12-31	25.340	25.790	25.090	25.430	24.369	1,894,277
2021-12-30	24.590	25.540	24.230	25.330	24.273	2,521,702
2021-12-29	24.320	25.290	24.010	24.370	23.353	2,841,719
2021-12-28	23.450	24.430	23.440	24.330	23.315	1,905,392
2021-12-27	24.030	24.030	23.120	23.360	22.385	1,987,300
2021-12-24	25.270	25.270	22.620	24.050	23.046	3,206,061
2021-12-23	25.330	25.650	25.020	25.130	24.081	2,637,582
2021-12-22	24.670	26.050	24.600	25.780	24.704	2,556,568
2021-12-21	24.670	24.890	24.350	24.670	23.641	1,904,295
2021-12-20	25.780	25.780	24.500	24.630	23.602	2,310,378
2021-12-17	26.070	26.360	24.940	25.260	24.206	3,517,405
2021-12-16	26.060	26.550	25.730	26.260	25.164	2,835,624
2021-12-15	26.680	27.000	26.010	26.350	25.251	4,553,109
2021-12-14	25.800	27.790	25.650	26.890	25.768	6,482,694
2021-12-13	25.400	26.170	25.220	25.990	24.906	3,026,773
2021-12-10	25.220	25.830	24.830	25.500	24.436	2,310,692
2021-12-09	25.960	26.680	25.160	25.330	24.273	4,711,955
2021-12-08	24.070	26.080	24.000	25.960	24.877	5,323,061
2021-12-07	25.310	25.690	23.730	23.980	22.979	5,020,528
2021-12-06	26.100	26.200	25.350	25.440	24.378	3,798,148
2021-12-03	26.190	26.700	25.740	26.160	25.068	2,737,631
2021-12-02	27.420	27.840	26.310	26.350	25.251	3,600,501
2021-12-01	27.720	28.280	27.090	27.280	26.142	4,148,863
2021-11-30	28.950	29.500	27.150	27.720	26.563	7,573,104
2021-11-29	29.630	30.190	27.560	28.900	27.694	7,377,978
2021-11-26	27.990	29.540	27.990	28.900	27.694	6,110,601
2021-11-25	28.240	28.880	27.750	27.990	26.822	5,574,669
2021-11-24	27.870	28.900	27.810	28.320	27.138	3,722,826
2021-11-23	27.570	28.700	27.300	28.300	27.119	5,051,583
2021-11-22	26.300	28.100	25.800	27.560	26.410	7,266,192
2021-11-19	25.950	26.770	25.300	26.200	25.107	2,696,127
2021-11-18	26.200	26.580	25.700	26.120	25.030	2,777,308
2021-11-17	25.500	26.650	24.840	26.480	25.375	5,394,870
2021-11-16	25.920	25.920	25.030	25.380	24.321	2,846,956
2021-11-15	25.800	26.350	25.400	25.810	24.733	4,171,832
2021-11-12	24.400	26.300	23.830	25.860	24.781	6,043,407
2021-11-11	23.500	24.440	23.500	24.400	23.382	3,267,996
2021-11-10	23.750	24.090	23.400	23.500	22.519	2,094,768

← NewerPage 20 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.