Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.300	12.310	11.910	12.060	12.060	7,529,145
2024-04-29	11.730	12.370	11.710	12.250	12.250	10,347,715
2024-04-26	11.350	11.780	11.350	11.650	11.650	8,036,100
2024-04-25	11.390	11.660	11.290	11.460	11.460	7,482,777
2024-04-24	11.330	11.410	11.150	11.400	11.400	6,324,400
2024-04-23	11.210	11.380	11.100	11.270	11.270	6,820,713
2024-04-22	11.110	11.560	10.990	11.110	11.110	9,152,404
2024-04-19	11.300	11.320	10.940	11.050	11.050	6,621,676
2024-04-18	11.320	11.520	10.960	11.310	11.310	9,136,551
2024-04-17	10.700	11.320	10.700	11.310	11.310	11,044,498
2024-04-16	11.400	11.540	10.590	10.600	10.600	12,034,100
2024-04-15	12.080	12.300	11.280	11.540	11.540	12,379,154
2024-04-12	12.500	12.560	12.070	12.090	12.090	6,255,641
2024-04-11	12.450	12.620	12.280	12.400	12.400	5,389,800
2024-04-10	12.830	12.860	12.270	12.450	12.450	6,517,954
2024-04-09	12.280	12.850	12.280	12.830	12.830	9,246,154
2024-04-08	12.690	12.720	12.250	12.280	12.280	8,626,170
2024-04-03	12.950	13.040	12.690	12.780	12.780	7,825,870
2024-04-02	13.010	13.040	12.770	12.960	12.960	8,493,233
2024-04-01	12.730	13.060	12.730	13.040	13.040	9,916,971
2024-03-29	12.820	13.040	12.650	12.730	12.730	4,120,400
2024-03-28	12.810	13.100	12.810	12.880	12.880	7,424,054
2024-03-27	13.470	13.470	12.790	12.790	12.790	7,318,000
2024-03-26	13.310	13.560	13.090	13.490	13.490	7,435,709
2024-03-25	13.880	13.990	13.370	13.400	13.400	8,297,152
2024-03-22	14.350	14.400	13.770	13.880	13.880	9,773,081
2024-03-21	14.440	14.530	14.200	14.380	14.380	6,635,474
2024-03-20	14.500	14.730	14.380	14.500	14.500	8,226,216
2024-03-19	14.460	14.690	14.430	14.430	14.430	6,150,467
2024-03-18	14.300	14.560	14.230	14.550	14.550	8,849,052
2024-03-15	14.200	14.330	14.030	14.280	14.280	6,423,215
2024-03-14	14.510	14.520	14.050	14.240	14.240	8,259,821
2024-03-13	14.490	14.670	14.440	14.540	14.540	8,281,378
2024-03-12	14.690	14.790	14.490	14.570	14.570	13,540,744
2024-03-11	14.250	14.860	14.250	14.710	14.710	25,506,584
2024-03-08	13.570	14.250	13.570	14.180	14.180	21,840,928
2024-03-07	13.990	14.070	13.480	13.500	13.500	9,136,485
2024-03-06	13.420	14.130	13.400	13.840	13.840	13,778,938
2024-03-05	13.780	13.800	13.380	13.530	13.530	10,018,754
2024-03-04	14.000	14.090	13.700	13.930	13.930	11,452,716
2024-03-01	13.760	14.100	13.630	13.950	13.950	12,973,256
2024-02-29	13.390	13.820	13.320	13.770	13.770	19,540,837
2024-02-28	14.410	14.860	13.400	13.400	13.400	26,794,649
2024-02-27	13.560	14.330	13.560	14.330	14.330	21,869,325
2024-02-26	13.790	13.940	13.500	13.730	13.730	21,192,615
2024-02-23	13.210	14.220	13.200	13.860	13.860	30,713,493
2024-02-22	12.600	13.190	12.590	12.930	12.930	13,380,682
2024-02-21	12.260	12.960	12.200	12.530	12.530	13,667,240
2024-02-20	12.170	12.440	11.960	12.420	12.420	9,197,000
2024-02-19	12.260	12.370	12.020	12.300	12.300	11,852,914
2024-02-08	11.420	12.180	11.420	12.100	12.100	12,916,256
2024-02-07	11.580	11.900	11.320	11.460	11.460	12,270,049
2024-02-06	10.460	11.680	10.460	11.440	11.440	12,711,950
2024-02-05	11.880	12.000	10.910	10.910	10.910	15,097,879
2024-02-02	12.900	12.960	11.700	12.120	12.120	16,533,171
2024-02-01	12.300	13.370	12.270	12.970	12.970	16,744,825
2024-01-31	12.980	13.280	12.250	12.400	12.400	13,582,727
2024-01-30	13.460	13.700	12.930	12.960	12.960	14,086,745
2024-01-29	15.150	15.280	13.660	13.660	13.660	21,721,272
2024-01-26	15.410	15.770	15.110	15.180	15.180	12,592,873

← NewerPage 11 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.