Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.750	24.950	23.480	24.850	24.742	19,141,300
2026-01-20	24.200	24.290	23.530	23.840	23.736	11,850,959
2026-01-19	24.210	24.340	23.770	23.950	23.846	14,523,562
2026-01-16	24.100	24.740	23.770	24.300	24.194	24,268,713
2026-01-15	23.660	24.280	23.200	24.010	23.905	25,018,047
2026-01-14	22.160	23.660	22.070	23.360	23.258	27,654,009
2026-01-13	22.750	22.960	22.000	22.070	21.974	15,335,814
2026-01-12	22.900	23.060	22.600	22.820	22.721	15,010,847
2026-01-09	22.910	23.160	22.710	23.040	22.940	13,861,947
2026-01-08	23.060	23.470	22.880	22.930	22.830	15,505,100
2026-01-07	22.640	23.460	22.410	23.290	23.189	23,277,302
2026-01-06	22.950	23.240	22.430	22.690	22.591	31,062,208
2026-01-05	21.750	22.580	21.500	22.290	22.193	19,236,896
2025-12-31	21.930	22.040	21.520	21.650	21.556	8,634,200
2025-12-30	21.660	22.100	21.400	21.760	21.665	12,075,500
2025-12-29	22.150	22.240	21.610	21.650	21.556	20,398,957
2025-12-26	22.650	22.750	21.880	22.750	22.651	22,321,908
2025-12-25	22.210	22.930	22.120	22.630	22.531	24,302,156
2025-12-24	21.640	22.330	21.560	22.180	22.083	32,539,173
2025-12-23	19.780	21.780	19.710	21.780	21.685	33,157,206
2025-12-22	19.410	19.970	19.410	19.800	19.714	7,067,152
2025-12-19	19.350	19.680	19.350	19.380	19.296	6,127,760
2025-12-18	19.020	20.300	19.010	19.340	19.256	10,266,857
2025-12-17	18.850	19.010	18.530	18.950	18.867	6,116,522
2025-12-16	19.330	19.460	18.800	18.850	18.768	5,550,000
2025-12-15	19.620	19.750	19.350	19.370	19.286	4,919,900
2025-12-12	19.800	19.940	19.630	19.730	19.644	6,388,555
2025-12-11	20.230	20.260	19.810	19.830	19.744	5,489,200
2025-12-10	19.950	20.200	19.680	20.200	20.112	5,589,004
2025-12-09	19.980	20.300	19.960	20.010	19.923	5,833,987
2025-12-08	19.800	20.200	19.600	20.090	20.002	7,100,883
2025-12-05	19.380	19.660	19.320	19.640	19.554	5,242,572
2025-12-04	19.650	19.740	19.300	19.460	19.375	5,191,596
2025-12-03	19.520	19.770	19.460	19.550	19.465	4,466,700
2025-12-02	19.880	19.920	19.500	19.540	19.455	4,765,523
2025-12-01	19.800	19.970	19.730	19.880	19.793	4,593,865
2025-11-28	19.480	19.840	19.330	19.800	19.714	5,849,582
2025-11-27	19.240	19.680	19.000	19.430	19.345	6,174,004
2025-11-26	19.260	19.440	19.160	19.230	19.146	4,722,500
2025-11-25	19.240	19.590	19.180	19.310	19.226	6,919,782
2025-11-24	19.270	19.330	18.720	19.140	19.057	10,221,549
2025-11-21	19.650	19.890	19.000	19.130	19.047	9,698,617
2025-11-20	20.100	20.190	19.810	19.850	19.764	6,392,017
2025-11-19	20.710	20.790	19.970	19.990	19.903	10,722,792
2025-11-18	20.560	21.500	20.380	20.820	20.729	12,912,510
2025-11-17	20.240	20.900	20.190	20.730	20.640	11,534,717
2025-11-14	20.050	20.680	19.960	20.250	20.162	10,007,461
2025-11-13	20.300	20.530	20.150	20.350	20.261	9,623,805
2025-11-12	20.900	20.910	20.120	20.300	20.212	12,757,099
2025-11-11	21.580	21.660	20.910	20.930	20.839	11,414,814
2025-11-10	21.900	21.990	21.460	21.550	21.456	13,313,550
2025-11-07	21.680	21.990	20.950	21.880	21.785	18,434,634
2025-11-06	21.310	21.720	21.270	21.570	21.476	11,740,167
2025-11-05	21.180	21.740	21.150	21.310	21.217	12,797,767
2025-11-04	21.820	21.840	21.190	21.410	21.317	11,533,015
2025-11-03	22.050	22.390	21.340	21.870	21.775	16,149,664
2025-10-31	21.760	22.650	21.760	22.270	22.173	18,674,198
2025-10-30	22.640	22.640	21.750	21.750	21.655	24,547,984
2025-10-29	23.000	23.200	22.590	22.930	22.830	21,849,349
2025-10-28	22.410	23.640	22.100	23.350	23.248	34,893,777

← NewerPage 4 of 21 · 1,213 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.