Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.420	28.420	28.000	28.420	28.239	17,471,342
2022-11-03	24.390	25.840	24.300	25.840	25.675	31,997,034
2022-11-02	22.480	24.200	21.750	23.490	23.340	16,441,748
2022-11-01	20.880	22.350	20.490	22.190	22.049	11,493,400
2022-10-31	20.420	21.040	20.130	20.930	20.797	9,881,609
2022-10-28	22.130	22.350	21.100	21.180	21.045	5,682,746
2022-10-27	22.550	23.500	22.060	22.130	21.989	7,295,011
2022-10-26	22.230	22.650	21.890	22.450	22.307	6,015,340
2022-10-25	22.500	22.750	21.720	22.230	22.088	9,234,585
2022-10-24	23.410	23.410	22.100	22.680	22.535	8,187,693
2022-10-21	23.090	23.800	22.700	23.400	23.251	8,183,301
2022-10-20	22.990	23.000	22.170	22.580	22.436	6,799,883
2022-10-19	22.390	23.400	22.350	23.160	23.012	9,756,899
2022-10-18	22.400	22.750	22.200	22.400	22.257	5,467,097
2022-10-17	21.450	22.900	21.440	22.410	22.267	8,674,049
2022-10-14	21.100	21.930	20.850	21.630	21.492	5,654,132
2022-10-13	20.560	21.300	20.460	20.970	20.836	5,426,198
2022-10-12	19.850	20.750	19.460	20.710	20.578	4,710,836
2022-10-11	19.650	20.180	19.350	19.890	19.763	4,482,828
2022-10-10	19.830	20.020	19.320	19.490	19.366	4,741,878
2022-09-30	20.390	20.490	19.700	19.800	19.674	4,021,912
2022-09-29	20.800	20.870	20.100	20.400	20.270	3,666,321
2022-09-28	21.160	21.370	20.360	20.400	20.270	4,139,643
2022-09-27	20.900	21.370	20.690	21.160	21.025	5,344,900
2022-09-26	20.690	21.340	20.150	20.870	20.737	4,199,731
2022-09-23	21.270	21.650	20.500	20.750	20.618	4,626,569
2022-09-22	21.200	21.880	21.020	21.250	21.115	5,416,018
2022-09-21	21.290	21.600	20.900	21.250	21.115	3,899,235
2022-09-20	20.880	21.570	20.600	21.360	21.224	5,426,312
2022-09-19	21.000	21.350	18.940	20.560	20.429	5,323,186
2022-09-16	21.410	21.860	20.980	21.040	20.906	5,451,693
2022-09-15	23.270	23.440	21.250	21.660	21.522	9,435,468
2022-09-14	23.350	23.700	23.080	23.200	23.052	4,195,008
2022-09-13	23.850	24.130	23.350	23.740	23.589	5,011,449
2022-09-09	24.330	24.610	23.470	23.760	23.609	6,333,980
2022-09-08	24.600	25.420	24.220	24.340	24.185	7,473,730
2022-09-07	23.860	24.900	23.750	24.670	24.513	8,165,377
2022-09-06	23.120	24.150	22.730	24.090	23.936	9,314,022
2022-09-05	22.800	23.680	22.800	23.120	22.973	7,484,193
2022-09-02	22.850	23.080	22.420	22.750	22.605	5,871,951
2022-09-01	22.990	23.110	22.510	22.680	22.535	6,696,004
2022-08-31	24.220	24.490	22.600	22.800	22.655	10,585,767
2022-08-30	24.750	25.280	24.200	24.340	24.185	6,374,066
2022-08-29	24.050	25.370	23.810	24.810	24.652	8,754,527
2022-08-26	25.200	25.750	24.400	24.450	24.294	8,915,686
2022-08-25	25.960	26.280	24.900	25.200	25.039	10,208,700
2022-08-24	27.300	27.600	25.700	25.960	25.794	14,213,282
2022-08-23	27.350	28.000	27.020	27.260	27.086	16,202,466
2022-08-22	27.300	27.860	26.420	27.000	26.828	14,353,955
2022-08-19	28.430	28.750	27.420	27.560	27.384	15,558,050
2022-08-18	29.610	29.670	28.330	28.630	28.447	25,188,572
2022-08-17	26.800	29.610	26.750	29.610	29.421	22,968,908
2022-08-16	26.700	27.270	26.600	26.920	26.748	10,581,769
2022-08-15	25.870	26.830	25.870	26.600	26.430	9,403,812
2022-08-12	26.670	26.960	25.950	26.020	25.854	8,994,750
2022-08-11	26.430	27.130	26.210	26.790	26.619	15,072,133
2022-08-10	25.620	26.510	25.030	26.440	26.271	14,081,439
2022-08-09	24.720	26.200	24.510	25.610	25.447	15,356,774
2022-08-08	23.700	24.640	23.120	24.500	24.344	8,337,724
2022-08-05	23.570	24.300	23.410	24.120	23.966	5,896,080

← NewerPage 17 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.