Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.360	15.710	15.000	15.610	15.610	16,588,826
2024-01-24	15.650	15.770	14.780	15.410	15.410	17,439,489
2024-01-23	15.280	16.090	14.860	15.750	15.750	18,914,107
2024-01-22	16.510	16.670	15.320	15.610	15.610	26,881,269
2024-01-19	16.980	17.480	16.680	17.020	17.020	21,087,994
2024-01-18	16.400	17.100	16.280	17.050	17.050	19,888,605
2024-01-17	17.450	17.450	16.700	16.710	16.710	19,653,626
2024-01-16	17.400	17.890	17.000	17.670	17.670	25,131,712
2024-01-15	17.500	18.070	17.200	17.450	17.450	27,681,516
2024-01-12	18.350	19.900	18.150	18.150	18.150	44,762,577
2024-01-11	18.260	18.720	18.160	18.610	18.610	36,072,743
2024-01-10	17.400	19.360	17.260	18.790	18.790	53,654,210
2024-01-09	17.610	18.600	17.420	17.870	17.870	43,263,140
2024-01-08	16.860	18.630	16.510	18.050	18.050	48,919,344
2024-01-05	17.500	18.180	16.750	16.940	16.940	35,813,605
2024-01-04	16.950	18.480	16.500	17.720	17.720	45,621,771
2024-01-03	17.500	17.590	16.650	16.830	16.830	34,474,316
2024-01-02	18.650	18.650	17.070	17.670	17.670	60,627,740
2023-12-29	17.370	17.370	17.370	17.370	17.370	5,613,743
2023-12-28	14.310	15.790	14.260	15.790	15.790	6,452,312
2023-12-27	14.460	14.590	14.260	14.350	14.350	4,367,292
2023-12-26	14.630	14.660	14.400	14.600	14.600	3,610,983
2023-12-25	14.810	14.890	14.580	14.700	14.700	4,749,700
2023-12-22	14.700	15.060	14.350	14.850	14.850	8,114,305
2023-12-21	14.350	14.830	14.200	14.700	14.700	6,446,909
2023-12-20	14.590	14.670	14.330	14.340	14.340	2,619,668
2023-12-19	14.500	14.750	14.390	14.540	14.540	3,383,100
2023-12-18	14.810	14.810	14.420	14.470	14.470	3,356,640
2023-12-15	14.850	15.090	14.740	14.780	14.780	4,448,600
2023-12-14	14.980	15.150	14.800	14.810	14.810	2,836,910
2023-12-13	15.100	15.100	14.830	14.850	14.850	2,876,108
2023-12-12	15.210	15.250	14.980	15.090	15.090	3,245,110
2023-12-11	15.040	15.260	14.780	15.210	15.210	4,040,400
2023-12-08	15.270	15.330	15.020	15.040	15.040	2,898,871
2023-12-07	15.240	15.270	14.970	15.200	15.200	3,663,190
2023-12-06	15.120	15.470	15.120	15.280	15.280	4,120,300
2023-12-05	15.450	15.590	15.120	15.120	15.120	3,814,964
2023-12-04	15.610	15.610	15.340	15.400	15.400	3,617,044
2023-12-01	15.570	15.620	15.370	15.550	15.550	3,501,456
2023-11-30	15.870	15.950	15.510	15.580	15.580	4,089,600
2023-11-29	15.960	16.130	15.850	15.890	15.890	2,670,400
2023-11-28	15.890	16.050	15.750	15.980	15.980	2,824,536
2023-11-27	15.880	15.980	15.750	15.850	15.850	3,103,441
2023-11-24	16.300	16.350	15.880	15.890	15.890	4,265,800
2023-11-23	16.210	16.330	16.110	16.300	16.300	3,238,018
2023-11-22	16.460	16.530	16.090	16.090	16.090	4,500,700
2023-11-21	16.760	16.780	16.450	16.480	16.480	3,853,594
2023-11-20	16.530	16.720	16.400	16.680	16.680	3,879,946
2023-11-17	16.450	16.650	16.400	16.510	16.510	3,876,754
2023-11-16	16.790	16.820	16.500	16.510	16.510	4,890,955
2023-11-15	16.780	17.020	16.730	16.890	16.890	7,380,272
2023-11-14	16.640	16.730	16.500	16.630	16.630	3,841,900
2023-11-13	16.690	16.760	16.400	16.590	16.590	4,579,420
2023-11-10	16.350	16.530	16.160	16.520	16.520	4,853,580
2023-11-09	16.320	16.640	16.290	16.450	16.450	5,705,947
2023-11-08	16.300	16.450	16.180	16.370	16.370	5,093,379
2023-11-07	16.290	16.380	16.180	16.320	16.320	3,307,862
2023-11-06	15.890	16.400	15.890	16.320	16.320	5,872,034
2023-11-03	15.660	16.030	15.660	15.940	15.940	5,012,954
2023-11-02	15.800	15.940	15.620	15.650	15.650	3,253,230

← NewerPage 12 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.