Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	20.830	20.900	20.160	20.490	20.359	7,188,277
2023-05-04	20.760	21.400	20.620	20.890	20.757	9,135,047
2023-04-28	21.200	21.440	20.590	20.760	20.628	14,592,541
2023-04-27	22.150	22.350	21.780	22.000	21.860	6,950,850
2023-04-26	21.220	22.700	21.170	22.150	22.009	12,609,890
2023-04-25	21.990	22.180	21.050	21.340	21.204	7,156,991
2023-04-24	22.260	22.460	21.850	22.050	21.909	7,762,179
2023-04-21	23.030	23.330	22.400	22.400	22.257	7,049,507
2023-04-20	23.350	23.350	22.800	23.080	22.933	8,035,905
2023-04-19	23.610	23.700	23.320	23.400	23.251	8,526,272
2023-04-18	23.920	24.250	23.680	23.750	23.599	7,358,210
2023-04-17	23.950	24.490	23.920	24.070	23.917	6,910,617
2023-04-14	24.050	24.350	23.880	24.110	23.956	6,463,766
2023-04-13	24.750	24.900	24.010	24.030	23.877	9,034,997
2023-04-12	24.570	24.780	24.080	24.730	24.572	8,535,056
2023-04-11	24.740	24.930	24.430	24.570	24.413	6,786,092
2023-04-10	24.700	25.270	24.500	24.870	24.711	7,440,708
2023-04-07	24.800	25.130	24.590	24.820	24.662	7,566,336
2023-04-06	24.420	25.000	24.380	24.770	24.612	9,843,500
2023-04-04	25.580	25.620	24.260	24.430	24.274	18,687,269
2023-04-03	25.340	25.940	25.140	25.630	25.467	9,017,587
2023-03-31	25.250	25.890	25.150	25.420	25.258	8,327,497
2023-03-30	25.190	25.580	24.840	25.330	25.169	7,881,937
2023-03-29	25.450	26.060	25.040	25.130	24.970	10,926,464
2023-03-28	26.200	26.370	25.330	25.400	25.238	12,192,635
2023-03-27	25.500	26.250	25.400	26.170	26.003	12,969,215
2023-03-24	25.700	26.140	25.450	25.630	25.467	8,899,973
2023-03-23	25.800	26.100	25.520	25.750	25.586	6,290,947
2023-03-22	26.300	26.500	25.780	25.970	25.804	9,158,412
2023-03-21	25.960	26.010	25.470	26.000	25.834	7,699,255
2023-03-20	25.250	26.180	24.720	25.790	25.626	12,726,672
2023-03-17	25.350	25.710	24.990	25.400	25.238	11,054,227
2023-03-16	26.090	26.090	25.000	25.090	24.930	11,207,970
2023-03-15	26.390	26.750	25.880	26.090	25.924	10,200,681
2023-03-14	26.700	26.700	25.450	26.180	26.013	11,291,249
2023-03-13	26.700	27.230	26.300	26.500	26.331	9,054,095
2023-03-10	26.850	27.260	26.460	26.870	26.699	8,212,550
2023-03-09	27.230	27.390	26.800	26.850	26.679	8,890,179
2023-03-08	27.200	27.950	26.940	27.180	27.007	10,552,745
2023-03-07	27.880	27.890	27.220	27.220	27.046	10,453,726
2023-03-06	27.400	28.260	26.630	28.070	27.891	18,946,278
2023-03-03	27.600	28.060	27.250	27.430	27.255	11,771,957
2023-03-02	28.390	28.390	27.330	27.390	27.215	15,872,770
2023-03-01	28.740	28.740	28.000	28.340	28.159	11,856,250
2023-02-28	28.850	29.080	28.380	28.850	28.666	11,625,857
2023-02-27	28.970	30.080	28.740	29.100	28.914	11,699,180
2023-02-24	30.250	30.290	28.550	28.980	28.795	15,627,538
2023-02-23	29.250	30.660	29.060	30.290	30.097	16,830,363
2023-02-22	29.830	30.390	29.200	29.250	29.064	10,812,683
2023-02-21	29.720	30.370	29.430	30.100	29.908	8,624,130
2023-02-20	29.160	30.080	28.840	29.880	29.689	10,305,261
2023-02-17	30.080	30.090	29.360	29.400	29.213	9,893,221
2023-02-16	31.800	31.800	30.000	30.090	29.898	24,498,489
2023-02-15	30.900	33.330	30.010	31.800	31.597	29,039,926
2023-02-14	30.620	31.090	29.910	30.800	30.604	10,868,799
2023-02-13	30.210	31.400	30.010	30.620	30.425	17,189,247
2023-02-10	30.950	31.550	29.850	30.150	29.958	16,630,237
2023-02-09	30.550	32.130	30.390	31.250	31.051	15,799,469
2023-02-08	31.000	31.650	30.600	30.760	30.564	10,851,651
2023-02-07	31.490	32.120	30.810	31.120	30.922	14,580,222

← NewerPage 15 of 21 · 1,212 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.