Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.890	9.890	9.660	9.720	9.720	3,772,200
2024-07-26	9.730	9.940	9.690	9.850	9.850	4,814,550
2024-07-25	9.490	10.030	9.450	9.790	9.790	7,647,400
2024-07-24	9.810	9.840	9.510	9.530	9.530	4,967,500
2024-07-23	10.090	10.140	9.800	9.810	9.810	4,051,900
2024-07-22	10.140	10.330	10.020	10.100	10.100	4,069,600
2024-07-19	9.900	10.210	9.880	10.130	10.130	4,339,393
2024-07-18	9.880	10.080	9.740	10.000	10.000	5,896,814
2024-07-17	10.200	10.450	10.050	10.060	10.060	7,088,099
2024-07-16	9.940	10.110	9.910	10.060	10.060	4,629,263
2024-07-15	10.300	10.330	9.980	10.030	10.030	5,244,753
2024-07-12	10.370	10.590	10.320	10.370	10.370	6,693,359
2024-07-11	10.020	10.520	10.020	10.370	10.370	11,679,546
2024-07-10	9.810	10.210	9.660	9.880	9.880	11,541,948
2024-07-09	10.230	10.410	10.090	10.380	10.380	5,578,537
2024-07-08	10.550	10.570	10.180	10.220	10.220	5,863,080
2024-07-05	10.540	10.540	10.540	10.540	10.540	0
2024-07-04	10.880	10.930	10.500	10.540	10.540	4,740,022
2024-07-03	10.900	10.970	10.740	10.850	10.850	3,772,600
2024-07-02	11.030	11.090	10.810	10.870	10.870	4,955,700
2024-07-01	11.030	11.250	10.880	11.030	11.030	5,514,022
2024-06-28	10.850	11.220	10.830	11.040	11.040	5,499,800
2024-06-27	11.100	11.190	10.900	10.930	10.930	4,648,500
2024-06-26	10.700	11.220	10.620	11.210	11.210	6,342,181
2024-06-25	10.790	10.960	10.700	10.790	10.790	6,623,800
2024-06-24	11.170	11.230	10.780	10.830	10.830	8,342,002
2024-06-21	11.500	11.800	11.350	11.360	11.360	7,605,422
2024-06-20	11.880	11.880	11.400	11.450	11.450	6,940,951
2024-06-19	12.120	12.170	11.810	11.810	11.810	6,056,312
2024-06-18	11.890	12.140	11.800	12.110	12.110	6,686,669
2024-06-17	11.760	11.980	11.610	11.860	11.860	6,251,993
2024-06-14	11.880	12.000	11.720	11.880	11.880	6,785,664
2024-06-13	11.880	12.140	11.770	11.940	11.940	7,942,200
2024-06-12	11.700	11.940	11.650	11.850	11.850	6,713,169
2024-06-11	11.360	11.820	11.160	11.780	11.780	8,776,815
2024-06-07	11.430	11.580	11.210	11.460	11.460	9,928,200
2024-06-06	11.970	12.190	11.200	11.340	11.340	15,551,029
2024-06-05	12.300	12.300	11.960	12.030	12.030	8,814,200
2024-06-04	12.280	12.460	12.070	12.420	12.420	11,183,460
2024-06-03	12.750	12.750	12.260	12.440	12.440	13,767,740
2024-05-31	13.140	13.170	12.760	12.820	12.820	16,851,799
2024-05-30	13.500	13.780	13.100	13.140	13.140	24,059,299
2024-05-29	13.310	14.220	13.310	13.800	13.800	40,791,971
2024-05-28	13.200	13.490	12.900	13.180	13.180	22,484,279
2024-05-27	13.290	13.470	12.880	13.300	13.300	25,757,897
2024-05-24	13.870	14.240	13.460	13.490	13.490	35,900,006
2024-05-23	14.400	14.650	13.710	13.820	13.820	57,245,777
2024-05-22	12.590	13.760	12.590	13.760	13.760	38,425,684
2024-05-21	12.440	13.050	12.190	12.510	12.510	15,297,202
2024-05-20	12.290	12.560	12.250	12.380	12.380	5,066,070
2024-05-17	12.050	12.360	11.910	12.360	12.360	5,679,886
2024-05-16	12.160	12.200	12.040	12.070	12.070	4,699,858
2024-05-15	12.110	12.350	12.100	12.120	12.120	4,086,699
2024-05-14	12.190	12.360	12.160	12.180	12.180	4,671,300
2024-05-13	12.410	12.410	12.150	12.190	12.190	6,441,703
2024-05-10	12.650	12.750	12.360	12.480	12.480	6,946,300
2024-05-09	12.490	12.890	12.490	12.660	12.660	9,254,978
2024-05-08	12.620	12.750	12.400	12.430	12.430	7,046,804
2024-05-07	12.320	12.650	12.160	12.610	12.610	8,612,100
2024-05-06	12.210	12.390	12.210	12.330	12.330	7,124,201

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.1250 CNY
2022-06-02	0.1250 CNY
2021-04-29	0.0500 CNY
2020-07-20	0.0500 CNY

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