Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.880	15.020	14.700	14.790	14.567	3,683,100
2025-04-25	14.970	15.080	14.770	15.030	14.803	4,655,900
2025-04-24	14.990	15.450	14.890	15.080	14.852	7,717,400
2025-04-23	14.670	15.090	14.610	14.930	14.705	6,875,500
2025-04-22	14.440	14.590	14.370	14.500	14.281	3,486,800
2025-04-21	14.330	14.460	14.120	14.460	14.242	3,350,100
2025-04-18	14.180	14.320	14.080	14.230	14.015	2,669,500
2025-04-17	14.130	14.380	14.000	14.170	13.956	3,692,321
2025-04-16	14.340	14.400	13.900	14.190	13.976	4,878,896
2025-04-15	14.280	14.410	14.160	14.360	14.143	3,175,196
2025-04-14	14.620	14.680	14.260	14.340	14.124	6,305,500
2025-04-11	13.700	14.350	13.600	14.200	13.986	6,897,400
2025-04-10	13.730	14.130	13.730	13.830	13.621	7,966,000
2025-04-09	12.980	13.560	12.130	13.440	13.237	10,141,000
2025-04-08	13.950	14.130	12.790	13.270	13.070	14,181,089
2025-04-07	14.880	14.890	14.130	14.130	13.917	7,966,900
2025-04-03	15.860	16.070	15.600	15.700	15.463	4,226,800
2025-04-02	15.940	16.210	15.880	16.000	15.759	3,772,800
2025-04-01	16.160	16.250	15.970	16.000	15.759	5,444,000
2025-03-31	16.290	16.380	15.660	15.970	15.729	8,252,372
2025-03-28	16.700	16.890	16.450	16.450	16.202	5,711,736
2025-03-27	16.820	16.970	16.500	16.700	16.448	6,981,400
2025-03-26	16.800	17.060	16.670	16.950	16.694	7,469,690
2025-03-25	16.650	16.840	16.430	16.740	16.487	8,294,977
2025-03-24	17.470	17.470	16.330	16.750	16.497	13,920,156
2025-03-21	17.840	17.980	17.330	17.470	17.206	13,094,260
2025-03-20	18.600	18.650	18.010	18.040	17.768	16,770,383
2025-03-19	18.710	19.100	18.410	18.790	18.506	15,098,979
2025-03-18	19.000	19.160	18.700	18.860	18.575	23,943,030
2025-03-17	18.350	19.500	18.200	19.230	18.940	42,686,180
2025-03-14	17.720	18.160	17.350	18.100	17.827	26,913,523
2025-03-13	18.530	18.550	17.560	17.800	17.531	34,503,480
2025-03-12	16.930	18.590	16.750	18.590	18.310	23,865,612
2025-03-11	16.700	16.980	16.590	16.900	16.645	6,447,758
2025-03-10	16.910	17.260	16.880	17.000	16.743	7,167,858
2025-03-07	17.170	17.400	16.880	17.000	16.743	10,468,108
2025-03-06	17.260	17.310	17.080	17.090	16.832	11,765,636
2025-03-05	17.000	17.290	16.880	17.180	16.921	9,379,336
2025-03-04	16.500	17.290	16.400	17.090	16.832	11,036,858
2025-03-03	16.380	17.080	16.230	16.590	16.340	9,295,352
2025-02-28	17.000	17.090	16.220	16.290	16.044	9,255,600
2025-02-27	17.350	17.400	16.720	17.150	16.891	11,840,200
2025-02-26	17.100	17.390	16.950	17.320	17.059	15,041,039
2025-02-25	16.570	17.130	16.530	16.900	16.645	11,130,621
2025-02-24	16.750	16.880	16.360	16.790	16.537	8,685,179
2025-02-21	16.540	16.830	16.480	16.750	16.497	9,327,744
2025-02-20	16.500	16.690	16.350	16.640	16.389	9,198,528
2025-02-19	15.490	16.450	15.300	16.420	16.172	11,846,703
2025-02-18	16.500	16.600	16.020	16.120	15.877	6,622,550
2025-02-17	16.410	16.600	16.170	16.530	16.281	8,558,133
2025-02-14	16.500	16.630	16.330	16.440	16.192	7,216,359
2025-02-13	16.940	16.980	16.530	16.540	16.290	7,820,647
2025-02-12	16.700	16.930	16.540	16.890	16.635	8,913,500
2025-02-11	16.550	16.840	16.330	16.740	16.487	11,543,010
2025-02-10	16.500	16.590	16.350	16.550	16.300	6,215,258
2025-02-07	16.400	16.720	16.280	16.510	16.261	9,891,490
2025-02-06	15.800	16.600	15.760	16.490	16.241	8,058,750
2025-02-05	15.910	15.990	15.750	15.900	15.660	4,540,300
2025-01-27	16.040	16.180	15.620	15.620	15.384	5,229,950
2025-01-24	15.620	16.050	15.590	16.050	15.808	6,090,300

← NewerPage 7 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.