Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.950	32.230	30.760	31.180	30.981	14,292,374
2023-02-03	33.710	34.300	31.500	32.320	32.114	23,957,550
2023-02-02	32.900	34.500	32.710	34.070	33.853	19,317,451
2023-02-01	32.400	33.610	32.110	32.980	32.770	22,549,395
2023-01-31	32.140	33.110	31.680	32.020	31.816	27,894,001
2023-01-30	34.500	34.790	33.560	33.760	33.545	15,494,759
2023-01-20	32.780	34.300	32.230	34.020	33.803	15,227,261
2023-01-19	33.290	33.310	32.430	32.750	32.541	9,837,678
2023-01-18	34.600	34.670	32.810	33.200	32.988	19,496,686
2023-01-17	34.070	36.000	34.060	34.620	34.399	15,328,022
2023-01-16	33.430	35.500	33.010	34.200	33.982	16,961,298
2023-01-13	33.430	33.600	32.310	32.930	32.720	8,880,988
2023-01-12	33.430	34.130	32.860	33.060	32.849	9,838,272
2023-01-11	33.840	34.350	33.000	33.180	32.968	12,404,415
2023-01-10	34.250	35.280	33.280	33.860	33.644	13,079,659
2023-01-09	34.640	34.820	33.330	34.250	34.032	17,816,447
2023-01-06	32.850	35.590	32.780	34.050	33.833	28,591,050
2023-01-05	31.750	32.920	31.230	32.350	32.144	16,279,939
2023-01-04	31.710	32.000	30.990	31.460	31.259	9,434,852
2023-01-03	30.970	32.500	30.700	31.830	31.627	11,577,195
2022-12-30	32.030	32.500	31.090	31.700	31.498	10,832,137
2022-12-29	32.550	33.000	31.770	31.860	31.657	11,504,638
2022-12-28	32.400	32.990	31.660	32.060	31.856	16,802,895
2022-12-27	30.500	32.800	30.500	32.400	32.193	26,457,165
2022-12-26	27.520	30.290	27.150	30.290	30.097	21,720,328
2022-12-23	27.520	28.190	26.960	27.540	27.364	13,203,856
2022-12-22	29.080	29.200	27.930	28.040	27.861	12,718,513
2022-12-21	29.600	29.810	28.700	29.000	28.815	10,974,900
2022-12-20	29.090	30.100	29.010	29.520	29.332	12,752,207
2022-12-19	29.620	30.460	29.200	29.520	29.332	13,766,551
2022-12-16	31.800	32.150	29.080	29.380	29.193	35,720,244
2022-12-15	32.100	33.070	31.550	32.310	32.104	18,894,322
2022-12-14	32.450	32.480	30.950	32.260	32.054	23,721,948
2022-12-13	34.100	34.990	31.140	32.000	31.796	31,023,758
2022-12-12	35.200	35.500	34.070	34.480	34.260	22,253,146
2022-12-09	35.600	36.000	34.220	35.710	35.482	42,549,314
2022-12-08	33.620	36.980	33.400	36.160	35.929	54,303,022
2022-12-07	33.420	35.660	32.920	33.620	33.406	28,442,745
2022-12-06	33.300	34.740	32.780	33.800	33.584	27,216,461
2022-12-05	33.700	33.880	31.570	31.920	31.716	22,286,083
2022-12-02	33.100	34.780	33.100	34.040	33.823	20,133,341
2022-12-01	32.990	34.000	32.000	33.110	32.899	20,858,418
2022-11-30	32.470	32.990	30.990	32.600	32.392	16,201,020
2022-11-29	32.000	33.600	31.880	32.530	32.323	20,964,209
2022-11-28	31.140	32.940	30.900	32.520	32.313	20,737,890
2022-11-25	33.460	33.480	31.800	31.860	31.657	22,642,376
2022-11-24	33.500	34.250	33.060	33.680	33.465	19,501,825
2022-11-23	34.130	34.780	31.900	34.100	33.883	30,761,817
2022-11-22	35.100	35.500	33.330	34.100	33.883	29,323,431
2022-11-21	34.700	36.600	32.890	35.790	35.562	42,573,813
2022-11-18	32.550	36.160	32.200	33.670	33.455	46,591,510
2022-11-17	32.330	33.940	32.120	32.980	32.770	30,127,092
2022-11-16	33.300	34.370	31.800	32.870	32.660	36,127,457
2022-11-15	31.000	33.720	30.820	33.720	33.505	71,942,114
2022-11-14	31.800	33.110	30.090	30.650	30.455	54,084,673
2022-11-11	33.000	33.200	28.980	30.100	29.908	41,438,320
2022-11-10	31.620	33.000	31.160	31.340	31.140	29,615,963
2022-11-09	31.000	32.580	30.500	31.150	30.951	27,424,604
2022-11-08	31.330	31.800	29.400	31.200	31.001	35,432,558
2022-11-07	29.700	31.260	29.280	31.260	31.061	48,751,118

← NewerPage 16 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.