Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	49.510	49.840	46.470	47.030	46.825	35,966,189
2026-04-22	49.640	50.500	48.600	49.860	49.643	34,557,282
2026-04-21	48.350	51.550	47.960	50.050	49.832	36,004,956
2026-04-20	49.470	49.470	46.710	47.960	47.751	43,506,333
2026-04-17	43.000	45.970	42.100	45.970	45.770	23,582,370
2026-04-16	41.820	42.190	40.140	41.790	41.608	35,058,303
2026-04-15	40.720	42.990	40.530	41.920	41.737	44,338,531
2026-04-14	42.000	42.150	39.200	40.720	40.543	56,518,021
2026-04-13	37.650	41.360	37.650	41.360	41.180	28,164,758
2026-04-10	37.370	39.210	37.370	37.600	37.436	44,667,736
2026-04-09	38.880	39.900	36.780	37.570	37.406	63,376,331
2026-04-08	35.330	37.050	34.900	37.050	36.889	31,052,550
2026-04-07	30.610	33.680	30.000	33.680	33.533	27,903,979
2026-04-03	31.200	31.880	29.760	30.620	30.487	27,038,618
2026-04-02	28.030	30.410	27.900	29.180	29.053	32,619,106
2026-04-01	27.400	28.090	27.010	27.990	27.868	19,348,002
2026-03-31	27.360	27.500	26.500	26.600	26.484	14,649,060
2026-03-30	26.030	27.800	25.940	27.650	27.530	20,963,143
2026-03-27	25.490	27.250	25.060	26.530	26.414	15,414,519
2026-03-26	26.770	27.100	25.910	26.050	25.937	13,175,219
2026-03-25	26.180	27.180	25.430	26.590	26.474	27,628,718
2026-03-24	24.510	24.910	23.890	24.880	24.772	12,752,678
2026-03-23	25.150	25.650	23.760	23.950	23.846	20,040,790
2026-03-20	26.090	27.730	25.770	25.820	25.708	22,645,464
2026-03-19	26.000	26.560	25.460	25.690	25.578	10,609,821
2026-03-18	25.250	26.460	24.660	26.300	26.185	19,947,881
2026-03-17	26.300	26.470	24.640	24.670	24.563	14,256,387
2026-03-16	26.140	26.200	25.310	26.130	26.016	12,432,467
2026-03-13	26.680	26.970	26.190	26.250	26.136	15,989,404
2026-03-12	28.090	28.880	27.240	27.480	27.360	17,715,885
2026-03-11	28.100	29.610	27.890	28.140	28.017	27,348,452
2026-03-10	27.200	28.140	27.150	27.800	27.679	24,234,754
2026-03-09	27.300	27.400	25.560	26.570	26.454	33,286,836
2026-03-06	28.500	29.090	27.380	28.400	28.276	23,093,214
2026-03-05	30.310	30.560	28.100	28.770	28.645	32,778,905
2026-03-04	29.980	30.750	29.250	30.200	30.068	44,807,129
2026-03-03	31.650	31.670	30.000	31.670	31.532	52,472,445
2026-03-02	27.920	29.860	27.680	28.790	28.665	27,430,178
2026-02-27	28.010	28.360	27.620	28.290	28.167	15,732,606
2026-02-26	28.060	29.080	27.790	28.750	28.625	22,175,590
2026-02-25	28.460	28.540	27.410	28.090	27.968	21,760,410
2026-02-24	29.240	29.480	27.800	28.510	28.386	26,540,618
2026-02-13	31.000	31.200	28.350	28.350	28.226	38,192,614
2026-02-12	29.020	31.970	28.850	31.500	31.363	46,931,988
2026-02-11	29.300	31.620	29.300	30.520	30.387	35,701,736
2026-02-10	29.490	31.130	28.900	30.380	30.248	41,506,892
2026-02-09	30.440	30.440	28.000	28.960	28.834	53,063,150
2026-02-06	25.550	28.780	25.550	28.780	28.655	38,614,771
2026-02-05	26.720	27.300	25.910	26.160	26.046	37,385,298
2026-02-04	25.200	27.140	25.200	26.150	26.036	60,323,303
2026-02-03	22.700	24.670	22.610	24.670	24.563	27,350,165
2026-02-02	22.850	23.690	22.400	22.430	22.332	11,294,007
2026-01-30	22.080	22.960	21.590	22.710	22.611	10,611,890
2026-01-29	23.460	23.570	22.090	22.230	22.133	14,500,710
2026-01-28	23.800	24.600	23.520	23.590	23.487	11,273,734
2026-01-27	23.880	24.080	23.050	23.800	23.696	12,606,360
2026-01-26	24.090	24.800	23.680	24.230	24.124	14,645,325
2026-01-23	23.800	24.360	23.390	24.090	23.985	14,869,398
2026-01-22	24.970	24.970	23.390	23.540	23.437	22,490,557
2026-01-21	23.750	24.950	23.480	24.850	24.742	19,141,300

← NewerPage 3 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.