Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.770	15.950	15.600	15.840	15.840	4,389,500
2023-10-31	15.750	15.860	15.540	15.670	15.670	3,911,043
2023-10-30	15.430	15.810	15.360	15.750	15.750	4,844,169
2023-10-27	15.000	15.630	14.820	15.580	15.580	7,179,256
2023-10-26	15.000	15.090	14.750	15.070	15.070	5,197,715
2023-10-25	15.190	15.440	15.060	15.090	15.090	3,958,610
2023-10-24	14.800	15.140	14.700	15.120	15.120	4,790,488
2023-10-23	15.380	15.400	14.690	14.750	14.750	5,830,226
2023-10-20	15.300	15.700	15.250	15.460	15.460	4,132,400
2023-10-19	15.530	15.670	15.400	15.490	15.490	3,819,995
2023-10-18	16.000	16.030	15.520	15.530	15.530	6,257,382
2023-10-17	16.150	16.280	16.000	16.070	16.070	3,742,068
2023-10-16	16.520	16.580	16.080	16.140	16.140	4,855,000
2023-10-13	16.640	16.700	16.370	16.500	16.500	5,153,000
2023-10-12	16.610	16.800	16.510	16.770	16.770	5,643,392
2023-10-11	16.420	16.780	16.390	16.570	16.570	5,877,560
2023-10-10	16.490	16.610	16.300	16.330	16.330	3,620,901
2023-10-09	16.390	16.540	16.340	16.390	16.390	3,353,484
2023-09-28	16.370	16.570	16.360	16.480	16.480	4,672,773
2023-09-27	16.000	16.550	15.970	16.410	16.410	7,600,204
2023-09-26	16.250	16.330	15.950	15.990	15.990	3,866,486
2023-09-25	16.250	16.360	16.060	16.220	16.220	4,007,795
2023-09-22	15.970	16.300	15.960	16.290	16.290	4,064,011
2023-09-21	16.000	16.170	15.930	15.990	15.990	2,953,940
2023-09-20	16.260	16.380	16.040	16.050	16.050	3,716,416
2023-09-19	16.650	16.650	16.200	16.250	16.250	4,416,816
2023-09-18	16.440	16.800	16.300	16.650	16.650	4,341,576
2023-09-15	16.500	16.640	16.210	16.490	16.490	4,140,980
2023-09-14	16.520	16.570	16.250	16.330	16.330	3,908,042
2023-09-13	16.860	16.960	16.450	16.570	16.570	5,485,373
2023-09-12	16.900	17.140	16.790	16.970	16.970	5,199,700
2023-09-11	16.800	17.040	16.510	16.970	16.970	6,405,738
2023-09-08	17.000	17.150	16.750	16.750	16.750	8,338,888
2023-09-07	17.780	17.860	17.080	17.090	17.090	10,855,605
2023-09-06	17.850	18.080	17.560	17.680	17.680	17,223,803
2023-09-05	16.840	18.600	16.790	18.210	18.210	24,629,110
2023-09-04	16.700	16.920	16.540	16.910	16.910	5,294,454
2023-09-01	16.820	16.900	16.610	16.690	16.690	3,719,003
2023-08-31	16.640	16.710	16.370	16.640	16.640	4,400,865
2023-08-30	16.550	16.880	16.480	16.640	16.640	6,036,635
2023-08-29	16.000	16.580	15.910	16.510	16.510	6,860,733
2023-08-28	16.800	17.000	15.960	16.010	16.010	7,322,390
2023-08-25	16.300	16.500	15.810	15.940	15.940	6,408,088
2023-08-24	16.230	16.680	16.080	16.440	16.440	6,266,340
2023-08-23	16.670	16.670	16.160	16.160	16.160	5,144,547
2023-08-22	17.060	17.120	16.380	16.710	16.710	6,862,452
2023-08-21	17.100	17.290	16.960	16.960	16.960	3,876,358
2023-08-18	17.490	17.570	17.110	17.110	17.110	4,058,718
2023-08-17	17.100	17.500	17.050	17.490	17.490	4,133,225
2023-08-16	17.250	17.500	17.170	17.230	17.230	3,573,400
2023-08-15	17.650	17.700	17.250	17.300	17.300	6,056,221
2023-08-14	18.000	18.000	17.400	17.680	17.680	7,901,749
2023-08-11	18.480	18.520	18.000	18.010	18.010	8,052,594
2023-08-10	18.600	18.800	18.480	18.560	18.560	4,844,302
2023-08-09	18.660	18.660	18.420	18.460	18.460	5,019,500
2023-08-08	18.830	18.980	18.510	18.720	18.720	5,119,804
2023-08-07	18.990	19.150	18.760	18.880	18.880	6,207,700
2023-08-04	18.990	19.080	18.760	19.030	19.030	9,502,734
2023-08-03	18.640	19.060	18.630	18.890	18.890	9,704,867
2023-08-02	18.650	18.800	18.570	18.640	18.640	4,869,200

← NewerPage 13 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.