Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.580	23.400	22.320	23.050	22.950	42,941,868
2025-10-24	21.890	22.900	21.100	22.310	22.213	41,613,770
2025-10-23	23.400	23.950	21.180	21.550	21.456	56,661,577
2025-10-22	20.280	22.440	19.900	22.440	22.342	44,076,532
2025-10-21	19.250	20.990	18.940	20.400	20.311	37,201,925
2025-10-20	19.550	19.650	18.810	19.080	18.997	14,552,735
2025-10-17	20.000	20.260	19.100	19.150	19.067	16,747,301
2025-10-16	20.520	20.910	19.800	19.910	19.823	20,116,814
2025-10-15	20.200	20.940	20.040	20.650	20.560	25,709,535
2025-10-14	20.800	21.150	20.020	20.400	20.311	45,600,628
2025-10-13	19.550	21.150	19.550	20.770	20.680	54,026,313
2025-10-10	19.590	19.600	18.970	19.230	19.146	14,796,792
2025-10-09	19.280	19.950	19.140	19.780	19.694	20,051,286
2025-09-30	19.490	19.560	19.190	19.260	19.176	13,713,389
2025-09-29	18.710	19.590	18.650	19.410	19.325	21,582,507
2025-09-26	19.220	19.260	18.650	18.710	18.629	15,568,983
2025-09-25	19.660	19.790	19.190	19.220	19.136	21,678,281
2025-09-24	19.560	19.850	19.340	19.800	19.714	32,846,892
2025-09-23	20.190	20.360	19.340	19.540	19.455	39,018,639
2025-09-22	18.200	19.990	18.200	19.990	19.903	25,774,327
2025-09-19	18.350	18.550	18.090	18.170	18.091	9,618,300
2025-09-18	18.540	19.130	18.260	18.450	18.370	17,940,663
2025-09-17	18.320	18.740	18.180	18.650	18.569	9,517,285
2025-09-16	18.360	18.450	17.990	18.350	18.270	8,950,704
2025-09-15	18.480	18.580	18.300	18.350	18.270	7,086,117
2025-09-12	18.770	18.770	18.410	18.570	18.489	10,946,887
2025-09-11	18.290	18.840	18.010	18.800	18.718	17,417,412
2025-09-10	18.470	18.590	18.170	18.300	18.220	10,507,049
2025-09-09	18.500	18.790	18.200	18.580	18.499	13,375,900
2025-09-08	18.320	18.550	18.140	18.400	18.320	10,487,800
2025-09-05	17.430	18.280	17.430	18.260	18.180	10,931,482
2025-09-04	17.560	18.020	17.110	17.440	17.364	11,598,892
2025-09-03	18.150	18.340	17.530	17.560	17.484	9,209,050
2025-09-02	18.400	18.410	17.550	18.180	18.101	14,097,026
2025-09-01	18.370	18.660	18.250	18.420	18.340	16,657,999
2025-08-29	18.220	18.960	18.220	18.250	18.171	26,620,238
2025-08-28	17.500	17.670	16.860	17.650	17.573	11,047,898
2025-08-27	17.760	18.170	17.410	17.470	17.394	10,893,262
2025-08-26	17.600	17.950	17.520	17.760	17.683	7,797,600
2025-08-25	17.800	17.850	17.500	17.660	17.583	8,959,172
2025-08-22	17.650	17.740	17.530	17.720	17.643	7,286,000
2025-08-21	17.980	18.050	17.570	17.700	17.623	8,299,400
2025-08-20	17.580	17.930	17.400	17.930	17.852	11,608,185
2025-08-19	17.500	17.670	17.200	17.600	17.523	9,311,100
2025-08-18	17.220	17.560	17.180	17.470	17.394	9,280,300
2025-08-15	16.780	17.200	16.770	17.180	17.105	7,045,700
2025-08-14	17.340	17.340	16.770	16.830	16.757	8,109,777
2025-08-13	17.220	17.300	17.110	17.280	17.205	6,067,380
2025-08-12	17.230	17.300	17.070	17.220	17.145	4,941,059
2025-08-11	16.920	17.340	16.720	17.280	17.205	8,866,181
2025-08-08	16.980	16.980	16.730	16.850	16.777	6,956,800
2025-08-07	16.840	17.110	16.810	17.000	16.926	11,798,172
2025-08-06	17.260	17.420	17.210	17.370	17.294	5,944,435
2025-08-05	17.180	17.280	17.100	17.260	17.185	6,001,860
2025-08-04	16.770	17.140	16.730	17.130	17.055	5,713,785
2025-08-01	16.730	16.970	16.700	16.830	16.757	3,953,700
2025-07-31	16.930	17.140	16.630	16.730	16.657	6,161,005
2025-07-30	17.130	17.200	16.770	16.920	16.846	5,329,400
2025-07-29	17.130	17.210	16.990	17.150	17.075	5,281,950
2025-07-28	17.150	17.290	17.040	17.190	17.115	5,447,000

← NewerPage 5 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.