Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	21.100	21.380	20.860	21.280	20.984	4,044,788
2024-07-29	21.050	21.320	20.790	21.190	20.895	3,558,600
2024-07-26	20.390	21.150	20.390	21.070	20.777	4,148,800
2024-07-25	20.210	20.600	20.060	20.400	20.116	2,802,535
2024-07-24	20.350	20.680	20.160	20.240	19.959	3,749,470
2024-07-23	21.050	21.220	20.360	20.360	20.077	3,696,043
2024-07-22	21.200	21.480	20.950	21.090	20.797	3,706,700
2024-07-19	21.000	21.500	20.910	21.200	20.905	4,149,100
2024-07-18	20.800	21.120	20.380	21.020	20.728	4,107,911
2024-07-17	20.900	21.190	20.720	20.890	20.600	4,370,211
2024-07-16	20.400	21.000	20.380	20.920	20.629	3,195,741
2024-07-15	20.880	21.020	20.500	20.540	20.255	2,812,310
2024-07-12	20.980	21.180	20.800	20.890	20.600	3,055,400
2024-07-11	20.570	21.100	20.410	20.980	20.688	4,810,902
2024-07-10	20.190	20.610	20.000	20.120	19.840	3,548,052
2024-07-09	19.970	20.290	19.460	20.200	19.919	5,590,280
2024-07-08	20.930	20.930	19.830	19.970	19.692	5,283,855
2024-07-05	20.470	21.080	20.210	20.920	20.629	3,520,419
2024-07-04	20.850	20.940	20.420	20.550	20.264	3,431,902
2024-07-03	21.020	21.060	20.660	20.780	20.491	3,115,754
2024-07-02	21.340	21.430	20.830	20.970	20.679	3,841,787
2024-07-01	21.620	21.650	20.760	21.260	20.965	5,792,671
2024-06-28	21.500	22.250	21.420	21.500	21.201	5,860,920
2024-06-27	22.300	22.380	21.380	21.420	21.122	4,814,400
2024-06-26	21.850	22.460	21.750	22.430	22.118	3,909,025
2024-06-25	22.060	22.450	21.780	21.960	21.655	3,360,697
2024-06-24	22.910	23.330	22.080	22.150	21.842	5,375,491
2024-06-21	22.900	23.180	22.780	23.060	22.739	3,258,570
2024-06-20	23.420	23.730	22.990	23.000	22.680	4,684,400
2024-06-19	24.120	24.200	23.580	23.660	23.331	4,530,600
2024-06-18	23.700	24.390	23.700	24.190	23.854	5,761,370
2024-06-17	23.500	24.120	23.240	23.800	23.469	6,525,877
2024-06-14	23.900	23.900	23.120	23.630	23.302	11,806,200
2024-06-13	24.900	25.070	23.840	23.930	23.597	11,846,147
2024-06-12	25.230	25.790	25.000	25.040	24.692	6,383,800
2024-06-11	25.000	25.520	24.660	25.490	25.136	5,005,947
2024-06-07	25.400	25.740	24.760	25.330	24.978	5,907,490
2024-06-06	26.510	26.680	25.000	25.120	24.771	10,340,100
2024-06-05	26.700	27.470	26.460	26.500	26.132	11,513,000
2024-06-04	25.000	27.230	24.910	27.050	26.674	14,517,400
2024-06-03	25.080	25.540	24.800	25.190	24.723	4,059,570
2024-05-31	25.300	25.800	25.230	25.330	24.860	5,764,491
2024-05-30	24.970	25.340	24.520	25.150	24.683	4,153,025
2024-05-29	24.880	25.460	24.660	24.910	24.448	3,626,200
2024-05-28	25.180	25.340	24.710	24.800	24.340	4,281,591
2024-05-27	25.000	25.420	24.450	25.400	24.929	5,601,600
2024-05-24	26.010	26.200	24.930	25.090	24.624	9,507,182
2024-05-23	27.500	27.500	26.230	26.260	25.773	8,256,000
2024-05-22	27.200	27.290	26.750	27.280	26.774	7,079,242
2024-05-21	27.850	27.880	27.100	27.220	26.715	10,324,851
2024-05-20	28.550	29.370	28.100	28.180	27.657	13,930,658
2024-05-17	28.050	29.150	27.840	28.750	28.216	16,430,697
2024-05-16	27.000	28.310	26.880	28.250	27.726	17,024,873
2024-05-15	26.180	27.620	25.790	27.150	26.646	13,514,343
2024-05-14	26.610	27.040	26.120	26.250	25.763	7,751,917
2024-05-13	26.500	27.480	25.810	26.960	26.460	11,359,120
2024-05-10	26.450	27.500	25.640	27.230	26.725	16,384,460
2024-05-09	25.550	26.460	25.500	26.310	25.822	8,934,232
2024-05-08	26.230	26.250	25.450	25.550	25.076	6,974,795
2024-05-07	25.530	26.420	25.340	26.310	25.822	10,400,028

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2280 CNY
2025-05-21	0.2207 CNY
2024-06-04	0.1190 CNY
2023-06-07	0.2500 CNY
2022-05-31	0.0830 CNY
2021-07-16	0.1050 CNY
2020-06-01	0.0690 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.