Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.960	17.240	16.930	17.110	17.035	5,757,758
2025-07-24	16.820	17.020	16.700	17.010	16.936	5,268,800
2025-07-23	17.040	17.080	16.710	16.740	16.667	7,568,019
2025-07-22	17.100	17.280	16.910	17.040	16.966	8,399,800
2025-07-21	16.920	17.130	16.850	17.080	17.006	10,178,680
2025-07-18	16.960	17.730	16.910	17.180	17.105	19,107,055
2025-07-17	16.710	16.960	16.690	16.820	16.747	5,735,727
2025-07-16	16.870	16.900	16.700	16.810	16.737	6,798,973
2025-07-15	16.650	16.970	16.420	16.880	16.806	10,029,100
2025-07-14	16.390	16.830	16.390	16.650	16.577	7,596,213
2025-07-11	16.380	16.560	16.310	16.460	16.388	6,706,456
2025-07-10	16.200	16.530	16.150	16.380	16.309	6,017,800
2025-07-09	16.300	16.520	16.210	16.260	16.189	5,035,500
2025-07-08	16.020	16.280	16.000	16.250	16.179	4,482,938
2025-07-07	16.030	16.120	15.950	16.030	15.960	3,412,085
2025-07-04	16.380	16.380	16.040	16.110	16.040	4,873,200
2025-07-03	16.250	16.420	16.160	16.380	16.309	4,647,500
2025-07-02	16.410	16.430	16.110	16.270	16.199	5,423,300
2025-07-01	16.440	16.540	16.210	16.440	16.368	4,955,400
2025-06-30	16.320	16.490	16.250	16.440	16.368	5,988,900
2025-06-27	16.300	16.370	16.210	16.270	16.199	5,843,600
2025-06-26	16.400	16.500	16.200	16.250	16.179	6,189,600
2025-06-25	16.310	16.470	16.260	16.400	16.329	8,215,900
2025-06-24	16.080	16.350	16.060	16.330	16.259	8,727,930
2025-06-23	15.610	16.170	15.480	16.100	16.030	7,771,700
2025-06-20	15.870	16.040	15.500	15.770	15.532	4,739,900
2025-06-19	16.000	16.220	15.860	15.910	15.670	4,997,665
2025-06-18	15.900	16.370	15.800	16.200	15.956	7,912,812
2025-06-17	15.800	16.100	15.750	15.910	15.670	4,985,900
2025-06-16	15.520	15.800	15.480	15.740	15.503	3,683,800
2025-06-13	15.950	16.060	15.560	15.570	15.335	6,269,100
2025-06-12	15.880	16.080	15.720	16.050	15.808	5,158,796
2025-06-11	15.780	15.970	15.770	15.910	15.670	4,650,300
2025-06-10	16.170	16.220	15.660	15.800	15.562	8,801,660
2025-06-09	16.160	16.350	16.070	16.210	15.965	8,244,741
2025-06-06	16.320	16.450	16.030	16.090	15.847	8,929,537
2025-06-05	16.000	16.560	15.750	16.350	16.103	15,673,100
2025-06-04	15.840	15.960	15.840	15.910	15.670	4,874,000
2025-06-03	15.800	16.100	15.800	15.840	15.601	7,492,800
2025-05-30	16.150	16.700	15.700	15.960	15.719	14,600,300
2025-05-29	16.120	16.370	15.960	16.220	15.975	9,603,100
2025-05-28	15.780	16.750	15.690	16.000	15.759	13,385,866
2025-05-27	15.600	15.780	15.430	15.510	15.276	3,690,100
2025-05-26	15.310	15.970	15.310	15.720	15.483	4,945,600
2025-05-23	15.860	15.860	15.440	15.440	15.207	5,659,767
2025-05-22	15.970	16.080	15.750	15.840	15.601	7,345,900
2025-05-21	15.710	16.380	15.590	16.120	15.877	11,025,876
2025-05-20	15.650	15.830	15.560	15.780	15.542	3,920,300
2025-05-19	15.610	15.730	15.350	15.710	15.473	4,661,100
2025-05-16	15.440	15.940	15.360	15.680	15.443	7,221,281
2025-05-15	15.590	16.000	15.350	15.660	15.424	10,716,701
2025-05-14	15.570	15.710	15.440	15.550	15.315	3,646,900
2025-05-13	15.960	16.000	15.600	15.630	15.394	4,900,100
2025-05-12	15.610	15.810	15.610	15.760	15.522	4,815,100
2025-05-09	15.630	15.800	15.470	15.540	15.306	5,858,200
2025-05-08	15.550	15.960	15.500	15.820	15.581	5,293,460
2025-05-07	15.600	15.800	15.430	15.580	15.345	6,261,399
2025-05-06	15.200	15.540	15.200	15.540	15.306	4,856,548
2025-04-30	15.000	15.310	15.000	15.130	14.902	4,047,100
2025-04-29	14.710	15.040	14.690	15.000	14.774	3,176,396

← NewerPage 6 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.