Shenzhen Colibri Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.860 | 16.070 | 15.700 | 15.700 | 15.463 | 5,678,332 |
| 2025-01-22 | 15.730 | 16.030 | 15.640 | 15.700 | 15.463 | 4,388,040 |
| 2025-01-21 | 15.850 | 15.880 | 15.620 | 15.840 | 15.601 | 5,155,358 |
| 2025-01-20 | 15.800 | 15.880 | 15.630 | 15.720 | 15.483 | 3,910,200 |
| 2025-01-17 | 15.530 | 15.820 | 15.520 | 15.630 | 15.394 | 4,285,700 |
| 2025-01-16 | 15.740 | 15.830 | 15.360 | 15.620 | 15.384 | 7,827,914 |
| 2025-01-15 | 15.600 | 15.860 | 15.460 | 15.730 | 15.493 | 7,420,440 |
| 2025-01-14 | 14.850 | 15.660 | 14.790 | 15.640 | 15.404 | 7,680,160 |
| 2025-01-13 | 14.380 | 14.930 | 14.220 | 14.730 | 14.508 | 4,524,600 |
| 2025-01-10 | 14.840 | 15.230 | 14.600 | 14.600 | 14.380 | 5,531,860 |
| 2025-01-09 | 14.720 | 15.140 | 14.620 | 14.970 | 14.744 | 4,857,599 |
| 2025-01-08 | 14.680 | 15.020 | 14.200 | 14.860 | 14.636 | 6,726,040 |
| 2025-01-07 | 14.360 | 14.770 | 14.300 | 14.760 | 14.537 | 4,884,239 |
| 2025-01-06 | 14.500 | 14.650 | 14.000 | 14.350 | 14.133 | 4,664,900 |
| 2025-01-03 | 15.250 | 15.340 | 14.410 | 14.430 | 14.212 | 6,336,800 |
| 2025-01-02 | 15.650 | 15.740 | 14.900 | 15.090 | 14.862 | 7,252,624 |
| 2024-12-31 | 16.440 | 16.490 | 15.690 | 15.690 | 15.453 | 6,716,100 |
| 2024-12-30 | 16.330 | 16.640 | 15.950 | 16.390 | 16.143 | 6,290,500 |
| 2024-12-27 | 16.540 | 16.860 | 16.400 | 16.430 | 16.182 | 8,445,039 |
| 2024-12-26 | 15.920 | 16.480 | 15.880 | 16.420 | 16.172 | 6,987,446 |
| 2024-12-25 | 16.200 | 16.200 | 15.680 | 15.920 | 15.680 | 5,255,300 |
| 2024-12-24 | 16.180 | 16.470 | 15.980 | 16.260 | 16.015 | 5,744,908 |
| 2024-12-23 | 16.740 | 16.790 | 15.980 | 16.070 | 15.828 | 8,027,500 |
| 2024-12-20 | 16.340 | 16.960 | 16.210 | 16.820 | 16.566 | 9,365,482 |
| 2024-12-19 | 15.950 | 16.390 | 15.830 | 16.330 | 16.084 | 6,127,300 |
| 2024-12-18 | 16.130 | 16.350 | 15.810 | 16.130 | 15.887 | 6,114,640 |
| 2024-12-17 | 16.470 | 16.590 | 15.960 | 16.070 | 15.828 | 8,293,791 |
| 2024-12-16 | 16.760 | 16.990 | 16.460 | 16.570 | 16.320 | 8,981,104 |
| 2024-12-13 | 17.350 | 17.500 | 16.860 | 16.890 | 16.635 | 10,388,320 |
| 2024-12-12 | 17.530 | 17.540 | 17.110 | 17.360 | 17.098 | 12,745,521 |
| 2024-12-11 | 17.040 | 17.550 | 16.800 | 17.530 | 17.265 | 19,740,376 |
| 2024-12-10 | 16.970 | 17.300 | 16.830 | 17.080 | 16.822 | 16,283,977 |
| 2024-12-09 | 16.610 | 16.840 | 16.400 | 16.630 | 16.379 | 8,599,790 |
| 2024-12-06 | 16.650 | 16.750 | 16.310 | 16.700 | 16.448 | 9,783,100 |
| 2024-12-05 | 16.400 | 16.850 | 16.340 | 16.660 | 16.409 | 10,811,000 |
| 2024-12-04 | 16.500 | 16.780 | 16.370 | 16.460 | 16.212 | 10,535,088 |
| 2024-12-03 | 16.650 | 16.650 | 16.300 | 16.500 | 16.251 | 9,515,300 |
| 2024-12-02 | 16.270 | 16.730 | 16.160 | 16.640 | 16.389 | 12,068,052 |
| 2024-11-29 | 15.600 | 16.650 | 15.510 | 16.280 | 16.034 | 16,371,786 |
| 2024-11-28 | 16.160 | 16.250 | 15.700 | 15.730 | 15.493 | 9,845,700 |
| 2024-11-27 | 15.630 | 15.960 | 15.170 | 15.960 | 15.719 | 9,174,800 |
| 2024-11-26 | 16.180 | 16.260 | 15.660 | 15.720 | 15.483 | 9,796,409 |
| 2024-11-25 | 16.190 | 16.340 | 15.800 | 16.230 | 15.985 | 9,181,860 |
| 2024-11-22 | 16.890 | 16.940 | 16.020 | 16.070 | 15.828 | 12,114,849 |
| 2024-11-21 | 17.150 | 17.200 | 16.590 | 16.900 | 16.645 | 13,560,534 |
| 2024-11-20 | 16.910 | 17.400 | 16.870 | 17.240 | 16.980 | 16,326,800 |
| 2024-11-19 | 16.290 | 17.150 | 16.210 | 17.090 | 16.832 | 19,940,912 |
| 2024-11-18 | 16.600 | 17.170 | 16.000 | 16.190 | 15.946 | 17,317,187 |
| 2024-11-15 | 17.060 | 17.250 | 16.260 | 16.320 | 16.074 | 25,136,496 |
| 2024-11-14 | 19.110 | 19.110 | 17.360 | 17.360 | 17.098 | 31,931,666 |
| 2024-11-13 | 18.230 | 20.350 | 17.300 | 19.290 | 18.999 | 49,129,533 |
| 2024-11-12 | 19.500 | 19.740 | 18.210 | 18.500 | 18.221 | 46,728,587 |
| 2024-11-11 | 17.400 | 19.320 | 17.050 | 19.320 | 19.028 | 47,104,068 |
| 2024-11-08 | 16.210 | 17.600 | 16.040 | 17.560 | 17.295 | 42,135,123 |
| 2024-11-07 | 16.010 | 16.100 | 15.710 | 16.070 | 15.828 | 21,675,304 |
| 2024-11-06 | 16.900 | 17.400 | 16.000 | 16.490 | 16.241 | 45,269,848 |
| 2024-11-05 | 14.950 | 16.480 | 14.760 | 16.480 | 16.231 | 36,108,039 |
| 2024-11-04 | 14.000 | 15.100 | 13.920 | 14.980 | 14.754 | 16,566,968 |
| 2024-11-01 | 14.710 | 14.730 | 13.970 | 14.000 | 13.789 | 9,657,300 |
| 2024-10-31 | 14.470 | 14.820 | 14.270 | 14.700 | 14.478 | 10,483,924 |
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.