Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.870	18.870	18.600	18.700	18.700	6,403,483
2023-07-31	18.680	19.020	18.680	18.920	18.920	7,480,587
2023-07-28	18.560	18.820	18.280	18.760	18.760	8,624,531
2023-07-27	19.000	19.170	18.590	18.640	18.640	8,601,732
2023-07-26	19.150	19.390	18.910	19.020	19.020	10,555,527
2023-07-25	18.660	19.320	18.600	19.140	19.140	14,688,265
2023-07-24	18.850	19.140	18.480	18.530	18.530	11,110,718
2023-07-21	19.480	19.570	18.780	18.930	18.930	17,100,263
2023-07-20	20.430	20.570	19.420	19.430	19.430	23,109,355
2023-07-19	20.920	20.920	20.270	20.430	20.430	16,644,051
2023-07-18	21.360	21.360	20.690	20.930	20.930	17,787,209
2023-07-17	21.500	21.790	20.890	21.360	21.360	23,879,340
2023-07-14	21.660	22.650	21.370	21.890	21.890	47,661,139
2023-07-13	20.230	21.710	20.100	21.710	21.710	39,605,159
2023-07-12	19.740	20.190	19.250	19.740	19.740	10,919,579
2023-07-11	20.020	20.140	19.610	19.750	19.750	8,125,105
2023-07-10	19.590	20.270	19.420	20.060	20.060	11,044,550
2023-07-07	19.820	19.880	19.450	19.500	19.500	9,481,653
2023-07-06	20.180	20.300	19.900	20.000	20.000	8,254,061
2023-07-05	20.660	20.670	20.160	20.180	20.180	12,265,176
2023-07-04	20.590	20.930	20.220	20.670	20.670	15,180,052
2023-07-03	20.890	21.240	20.530	20.830	20.830	23,112,003
2023-06-30	20.080	20.970	19.750	20.810	20.810	22,472,147
2023-06-29	19.770	20.450	19.570	20.170	20.170	19,547,834
2023-06-28	19.600	19.840	19.410	19.780	19.780	11,777,737
2023-06-27	19.230	20.300	19.000	19.650	19.650	13,865,885
2023-06-26	19.110	19.690	18.940	19.250	19.250	8,909,786
2023-06-21	19.550	19.880	19.230	19.230	19.230	6,574,821
2023-06-20	19.540	19.770	19.360	19.670	19.670	5,970,595
2023-06-19	19.790	19.840	19.480	19.600	19.475	8,402,365
2023-06-16	19.340	19.890	19.260	19.790	19.664	9,477,061
2023-06-15	18.500	19.440	18.480	19.420	19.296	12,641,230
2023-06-14	18.750	18.790	18.480	18.570	18.452	4,503,053
2023-06-13	18.710	19.030	18.630	18.730	18.611	4,309,034
2023-06-12	18.520	18.940	18.370	18.820	18.700	6,374,708
2023-06-09	18.310	18.540	18.110	18.540	18.422	6,603,907
2023-06-08	18.600	18.870	18.290	18.310	18.193	5,343,026
2023-06-07	18.710	18.880	18.490	18.600	18.481	6,833,620
2023-06-06	19.600	19.640	18.790	18.860	18.740	10,646,140
2023-06-05	19.960	20.100	19.560	19.590	19.465	5,625,043
2023-06-02	19.300	20.130	19.280	19.950	19.823	9,355,092
2023-06-01	19.460	19.690	19.200	19.360	19.237	6,931,138
2023-05-31	19.800	20.180	19.430	19.490	19.366	8,204,731
2023-05-30	19.860	20.090	19.480	19.960	19.833	8,982,770
2023-05-29	20.530	20.650	19.710	19.750	19.624	14,194,202
2023-05-26	21.410	21.410	20.020	20.570	20.439	17,866,977
2023-05-25	21.220	21.900	20.950	21.570	21.432	18,721,871
2023-05-24	20.600	21.480	20.430	21.230	21.095	13,866,157
2023-05-23	21.020	21.020	20.330	20.580	20.449	12,178,949
2023-05-22	20.800	21.300	20.720	21.060	20.926	6,650,112
2023-05-19	20.460	20.990	20.430	20.840	20.707	7,016,453
2023-05-18	20.810	21.000	20.440	20.580	20.449	8,695,386
2023-05-17	20.750	21.260	20.710	21.080	20.946	8,785,548
2023-05-16	21.000	21.070	20.540	20.740	20.608	8,482,265
2023-05-15	19.910	20.800	19.880	20.560	20.429	9,200,346
2023-05-12	20.490	20.680	19.950	19.970	19.843	6,067,152
2023-05-11	20.720	20.920	20.310	20.490	20.359	6,521,149
2023-05-10	20.200	20.690	20.010	20.600	20.469	6,588,872
2023-05-09	20.590	20.690	20.200	20.200	20.071	5,306,191
2023-05-08	20.630	21.100	20.300	20.550	20.419	5,991,261

← NewerPage 14 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.