Shenzhen Colibri Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	29.300	29.820	27.670	27.720	27.720	12,540,383
2026-10-21	29.030	29.770	28.730	29.320	29.320	12,638,858
2026-10-20	27.310	29.540	27.300	28.710	28.710	15,257,611
2026-10-19	27.990	28.090	26.500	27.500	27.500	10,159,769
2026-10-16	29.250	29.400	27.610	27.880	27.880	9,331,345
2026-10-15	28.690	29.050	28.010	28.360	28.360	11,661,983
2026-10-14	31.000	31.220	29.790	29.880	29.880	8,809,615
2026-10-13	30.020	31.550	29.060	31.100	31.100	13,010,123
2026-10-12	32.710	32.740	31.000	31.020	31.020	11,942,667
2026-10-09	33.230	33.330	30.900	32.750	32.750	16,878,064
2026-10-08	35.810	36.150	33.030	33.570	33.570	19,070,316
2026-09-30	36.980	37.110	35.200	35.280	35.280	13,152,781
2026-09-29	36.870	37.080	36.120	36.350	36.350	16,030,762
2026-09-28	40.990	41.330	37.260	37.260	37.260	20,602,939
2026-09-24	43.580	43.660	41.350	41.400	41.400	21,685,676
2026-09-23	44.300	45.380	42.700	43.880	43.880	37,276,262
2026-09-22	43.520	45.510	42.880	45.430	45.430	47,854,695
2026-09-21	42.770	43.560	42.410	42.880	42.880	23,767,064
2026-09-18	42.660	42.880	41.630	42.440	42.440	19,532,797
2026-09-17	41.940	43.000	41.540	41.830	41.830	22,281,258
2026-09-16	38.350	42.650	38.350	42.650	42.650	19,580,064
2026-09-15	38.450	40.500	38.230	38.770	38.770	11,564,886
2026-09-14	38.310	39.280	37.100	38.660	38.660	11,496,083
2026-09-11	39.060	40.200	37.740	39.160	39.160	12,851,419
2026-09-10	40.770	41.180	39.830	39.950	39.950	12,625,971
2026-09-09	42.120	43.000	40.770	41.140	41.140	16,446,512
2026-09-08	41.500	42.750	40.230	41.330	41.330	22,582,488
2026-09-07	38.070	40.920	37.600	40.920	40.920	20,211,783
2026-09-04	39.690	40.490	36.900	37.200	37.200	14,583,676
2026-09-03	39.350	40.200	38.610	39.220	39.220	10,984,620
2026-09-02	38.200	39.250	38.200	38.920	38.920	9,784,277
2026-09-01	42.400	42.420	39.050	39.370	39.370	17,735,748
2026-08-31	40.110	41.850	40.010	41.720	41.720	14,394,624
2026-08-28	42.290	43.830	40.730	40.800	40.800	17,618,389
2026-08-27	40.900	42.870	40.620	42.530	42.530	17,653,947
2026-08-26	41.720	42.070	39.330	40.450	40.450	12,385,709
2026-08-25	40.000	41.870	39.020	41.010	41.010	12,936,025
2026-08-24	43.160	43.300	39.860	40.860	40.860	17,061,576
2026-08-21	40.800	43.840	39.910	42.410	42.410	23,437,939
2026-08-20	39.800	41.290	38.400	40.720	40.720	20,390,193
2026-08-19	41.650	42.080	39.400	39.400	39.400	25,450,904
2026-08-18	43.410	44.680	42.900	43.780	43.780	36,040,656
2026-08-17	41.390	42.310	41.000	42.170	42.170	23,321,164
2026-08-14	40.470	41.570	39.950	41.280	41.280	20,141,604
2026-08-13	42.160	42.300	39.650	39.680	39.680	24,536,732
2026-08-12	39.000	42.130	38.810	40.750	40.750	26,976,195
2026-08-11	38.960	39.900	38.280	38.800	38.800	18,298,105
2026-08-10	41.000	41.750	38.440	39.210	39.210	34,288,656
2026-08-07	38.630	41.500	38.000	41.310	41.310	31,583,861
2026-08-06	38.140	39.500	37.840	38.640	38.640	31,454,049
2026-08-05	34.050	38.470	34.050	38.470	38.470	8,881,485
2026-08-04	32.840	34.970	31.910	34.970	34.970	21,700,842
2026-08-03	33.330	33.540	31.560	31.790	31.790	21,044,268
2026-07-31	32.920	33.830	32.900	33.830	33.830	9,122,397
2026-07-30	34.150	34.310	30.740	30.750	30.750	17,344,115
2026-07-29	35.120	35.690	32.640	34.160	34.160	16,784,648
2026-07-28	37.610	38.090	34.990	35.180	35.180	16,410,902
2026-07-27	36.360	38.060	36.070	37.920	37.920	11,575,509
2026-07-24	36.850	38.160	36.200	36.300	36.300	10,490,138
2026-07-23	39.250	39.260	37.160	37.620	37.620	20,237,826

Page 1 of 3 · 121 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.