Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.380	23.890	23.030	23.490	23.340	6,110,051
2022-08-03	24.150	24.600	23.000	23.130	22.983	9,047,664
2022-08-02	24.750	24.930	24.080	24.140	23.986	9,320,572
2022-08-01	24.930	25.200	24.100	25.110	24.950	9,969,071
2022-07-29	25.000	25.560	24.900	24.950	24.791	10,772,650
2022-07-28	24.830	25.420	24.550	24.810	24.652	10,744,250
2022-07-27	23.600	25.100	23.600	24.710	24.552	15,779,666
2022-07-26	22.240	23.670	21.710	23.520	23.370	13,897,922
2022-07-25	24.750	25.000	22.680	22.680	22.535	14,734,428
2022-07-22	24.430	25.590	24.430	25.200	25.039	15,359,515
2022-07-21	24.900	25.390	24.220	24.530	24.374	9,818,046
2022-07-20	24.330	24.740	24.080	24.580	24.423	7,170,957
2022-07-19	24.460	24.760	23.910	24.290	24.135	8,218,982
2022-07-18	24.490	25.080	24.200	24.350	24.195	10,019,887
2022-07-15	25.100	25.700	24.830	25.100	24.940	9,420,555
2022-07-14	24.470	25.590	24.450	25.340	25.178	10,851,031
2022-07-13	23.900	24.480	23.520	24.320	24.165	7,156,982
2022-07-12	23.930	24.370	23.690	23.780	23.628	5,250,406
2022-07-11	24.010	24.500	23.550	23.940	23.787	5,436,510
2022-07-08	25.200	25.690	24.380	24.410	24.254	7,215,638
2022-07-07	24.390	25.190	24.000	25.000	24.841	8,072,278
2022-07-06	24.800	25.310	24.130	24.420	24.264	6,341,343
2022-07-05	25.150	25.580	24.370	24.730	24.572	9,113,662
2022-07-04	24.070	25.390	23.810	25.060	24.900	11,485,783
2022-07-01	26.630	27.330	25.070	25.090	24.930	12,436,823
2022-06-30	26.580	26.970	25.920	26.610	26.440	9,022,910
2022-06-29	28.420	28.440	26.350	26.360	26.192	12,535,591
2022-06-28	28.800	28.900	27.820	28.420	28.239	14,741,024
2022-06-27	28.820	30.000	28.380	28.930	28.746	14,532,125
2022-06-24	27.990	29.800	27.990	29.180	28.994	16,442,016
2022-06-23	26.120	27.180	25.660	27.100	26.927	6,925,986
2022-06-22	26.500	27.360	26.210	26.330	26.162	5,450,118
2022-06-21	27.500	27.520	26.200	26.500	26.331	6,098,000
2022-06-20	27.010	27.660	26.600	27.350	27.176	10,381,239
2022-06-17	25.740	26.790	25.570	26.680	26.510	7,284,018
2022-06-16	25.250	26.200	25.190	26.000	25.834	5,653,164
2022-06-15	26.270	26.520	25.430	25.450	25.288	5,120,900
2022-06-14	26.000	26.540	24.760	26.460	26.291	7,839,549
2022-06-13	26.700	27.290	25.750	26.170	26.003	5,487,433
2022-06-10	24.800	26.720	24.800	26.710	26.540	7,469,258
2022-06-09	25.800	25.950	24.980	25.330	25.169	5,371,004
2022-06-08	26.300	26.400	25.410	25.790	25.626	6,768,400
2022-06-07	27.360	27.880	25.800	26.140	25.973	11,537,383
2022-06-06	24.510	26.960	24.500	26.960	26.788	11,487,294
2022-06-02	23.820	24.650	23.690	24.510	24.354	3,752,977
2022-06-01	24.480	24.480	23.720	24.020	23.743	4,592,415
2022-05-31	23.900	24.520	23.790	24.450	24.168	7,167,152
2022-05-30	23.000	23.860	22.000	23.850	23.575	8,017,958
2022-05-27	23.600	24.100	22.800	22.930	22.665	4,019,477
2022-05-26	23.270	23.950	22.600	23.360	23.090	5,164,000
2022-05-25	23.120	23.880	22.770	23.250	22.982	5,136,365
2022-05-24	24.650	24.870	23.170	23.300	23.031	8,150,986
2022-05-23	24.230	25.200	24.010	24.800	24.514	7,258,339
2022-05-20	23.820	25.280	23.780	24.410	24.128	9,091,982
2022-05-19	23.390	24.990	23.080	23.820	23.545	12,893,039
2022-05-18	22.850	24.000	22.300	23.760	23.486	8,541,510
2022-05-17	22.070	22.850	21.900	22.770	22.507	5,910,604
2022-05-16	22.590	23.080	21.860	22.190	21.934	6,459,152
2022-05-13	23.100	23.280	22.480	22.590	22.329	5,508,148
2022-05-12	23.030	23.450	22.300	23.270	23.001	7,842,151

← NewerPage 18 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.