Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.640	23.240	22.510	23.130	23.130	6,880,251
2026-07-22	22.870	22.950	22.410	22.510	22.510	7,896,936
2026-07-21	22.230	23.080	21.690	23.060	23.060	11,110,510
2026-07-20	23.000	23.350	21.530	22.260	22.260	12,854,319
2026-07-17	24.550	24.630	22.700	22.800	22.800	13,137,235
2026-07-16	24.780	25.330	24.310	24.400	24.400	10,037,960
2026-07-15	24.410	25.390	23.880	24.820	24.820	15,850,492
2026-07-14	25.380	25.960	24.210	25.470	25.470	15,428,356
2026-07-13	27.780	28.000	25.600	25.610	25.610	16,867,869
2026-07-10	27.200	28.800	26.770	27.890	27.890	21,863,406
2026-07-09	27.180	27.410	26.050	27.290	27.290	12,918,444
2026-07-08	28.100	28.140	27.050	27.100	27.100	11,597,569
2026-07-07	28.980	29.090	27.710	27.850	27.850	12,933,331
2026-07-06	30.260	30.500	28.760	29.080	29.080	21,266,732
2026-07-03	26.660	31.500	26.660	30.250	30.250	36,523,316
2026-07-02	26.430	27.010	26.100	26.420	26.420	11,076,739
2026-07-01	26.310	26.780	25.910	26.560	26.560	11,022,536
2026-06-30	25.490	26.620	25.210	26.280	26.280	11,438,661
2026-06-29	26.030	27.200	25.210	25.480	25.480	15,526,902
2026-06-26	26.710	26.760	25.660	25.800	25.800	14,279,811
2026-06-25	27.630	28.040	26.610	26.710	26.710	15,621,887
2026-06-24	27.890	28.600	27.280	28.120	28.120	12,768,216
2026-06-23	28.570	28.650	27.810	27.950	27.950	10,861,099
2026-06-22	29.120	29.260	27.770	28.600	28.600	16,953,336
2026-06-18	28.740	30.170	28.400	29.400	29.400	16,164,890
2026-06-17	28.500	29.690	28.380	28.960	28.960	14,434,670
2026-06-16	29.260	29.470	28.550	28.790	28.562	14,107,360
2026-06-15	28.900	29.380	28.390	29.190	28.959	11,492,330
2026-06-12	29.180	29.380	28.410	28.850	28.622	16,329,183
2026-06-11	28.590	28.590	27.400	28.050	27.828	13,388,101
2026-06-10	29.300	29.400	28.470	28.740	28.512	8,993,270
2026-06-09	29.600	29.860	28.780	29.620	29.385	10,095,436
2026-06-08	30.500	30.850	28.910	29.350	29.118	15,940,901
2026-06-05	31.710	32.150	31.000	31.460	31.211	11,167,100
2026-06-04	32.240	32.530	31.450	31.730	31.479	9,732,065
2026-06-03	31.910	34.010	31.910	32.710	32.451	14,753,545
2026-06-02	32.260	32.630	31.000	31.990	31.737	11,595,595
2026-06-01	33.420	33.840	32.170	32.210	31.955	13,207,293
2026-05-29	36.700	36.700	33.280	33.420	33.155	17,508,200
2026-05-28	36.420	36.830	35.730	36.610	36.320	11,964,762
2026-05-27	37.960	38.390	36.350	36.470	36.181	14,693,700
2026-05-26	39.700	39.700	37.190	38.100	37.798	19,843,355
2026-05-25	40.030	41.650	39.280	40.140	39.822	22,770,842
2026-05-22	38.300	40.240	37.670	39.640	39.326	20,948,418
2026-05-21	38.400	41.080	37.880	38.000	37.699	23,728,201
2026-05-20	38.530	38.600	37.240	38.100	37.798	12,969,161
2026-05-19	38.370	39.270	37.590	38.690	38.384	16,446,903
2026-05-18	38.150	38.580	37.380	37.600	37.302	14,955,807
2026-05-15	39.620	40.290	37.890	38.310	38.007	17,041,509
2026-05-14	41.390	41.650	39.200	39.210	38.900	20,580,499
2026-05-13	41.000	41.800	40.580	41.460	41.132	15,043,012
2026-05-12	41.400	41.970	40.640	41.390	41.062	18,724,887
2026-05-11	40.650	41.880	40.430	41.520	41.191	24,873,067
2026-05-08	39.900	41.160	39.550	40.420	40.100	19,932,220
2026-05-07	38.180	40.000	37.940	39.630	39.316	19,866,930
2026-05-06	37.330	38.990	37.200	38.170	37.868	19,557,927
2026-04-30	37.380	37.390	36.750	37.040	36.747	12,533,617
2026-04-29	35.780	38.350	35.700	37.620	37.322	19,404,373
2026-04-28	36.450	37.150	35.900	36.130	35.844	12,912,489
2026-04-27	36.080	36.880	35.550	36.760	36.469	16,226,369

← NewerPage 2 of 2 · 120 trading days

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.