Shenzhen Colibri Technologies Co Ltd historical data

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

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

← NewerPage 8 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.