Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.010	24.340	21.680	23.360	23.090	14,860,352
2022-05-10	20.500	22.650	20.350	22.150	21.894	10,883,329
2022-05-09	20.420	21.550	20.300	20.940	20.698	7,852,004
2022-05-06	20.700	21.080	20.240	20.620	20.382	7,557,404
2022-05-05	19.950	21.980	19.800	21.380	21.133	12,923,519
2022-04-29	18.870	20.560	18.570	20.000	19.769	10,713,213
2022-04-28	18.800	19.400	18.400	18.760	18.543	10,028,659
2022-04-27	17.000	19.480	16.780	19.230	19.008	13,622,467
2022-04-26	17.980	18.300	16.750	17.710	17.506	13,110,276
2022-04-25	19.550	19.680	18.610	18.610	18.395	6,782,500
2022-04-22	19.900	21.000	19.440	20.680	20.441	20,731,060
2022-04-21	18.800	19.350	18.500	19.350	19.127	3,758,888
2022-04-20	17.980	17.980	17.420	17.590	17.387	1,803,111
2022-04-19	17.870	18.260	17.730	17.910	17.703	2,788,700
2022-04-18	17.070	18.050	16.810	17.930	17.723	4,223,197
2022-04-15	17.200	17.330	16.840	17.100	16.903	2,075,404
2022-04-14	17.440	17.440	17.050	17.290	17.090	1,783,845
2022-04-13	17.480	17.480	17.100	17.100	16.903	1,709,800
2022-04-12	17.350	17.690	17.020	17.600	17.397	2,358,100
2022-04-11	18.600	18.800	17.410	17.450	17.249	4,099,855
2022-04-08	18.500	18.620	17.900	18.180	17.970	3,322,800
2022-04-07	18.600	18.610	18.320	18.530	18.316	2,542,597
2022-04-06	18.400	18.670	18.130	18.640	18.425	2,904,833
2022-04-01	18.430	18.570	18.110	18.380	18.168	2,671,901
2022-03-31	19.030	19.030	18.300	18.510	18.296	3,584,025
2022-03-30	18.250	19.070	18.030	19.030	18.810	4,914,477
2022-03-29	18.570	18.850	17.860	17.920	17.713	3,955,400
2022-03-28	18.800	18.800	18.100	18.530	18.316	3,184,900
2022-03-25	19.360	19.500	18.700	18.900	18.682	3,989,969
2022-03-24	19.730	19.740	18.960	19.230	19.008	4,685,009
2022-03-23	19.700	20.200	19.600	19.770	19.542	3,538,117
2022-03-22	20.100	20.250	19.530	19.680	19.453	4,502,445
2022-03-21	20.550	20.650	19.750	20.210	19.977	6,556,515
2022-03-18	20.790	20.940	20.330	20.530	20.293	4,072,076
2022-03-17	20.690	21.660	20.600	20.960	20.718	4,266,614
2022-03-16	20.210	20.350	19.080	20.350	20.115	3,122,953
2022-03-15	20.900	20.970	19.720	19.840	19.611	4,396,801
2022-03-14	21.650	21.680	20.750	20.850	20.609	4,328,600
2022-03-11	22.000	22.400	21.200	21.810	21.558	4,856,817
2022-03-10	22.410	22.900	22.030	22.480	22.220	8,194,857
2022-03-09	22.530	22.780	20.520	22.080	21.825	6,942,333
2022-03-08	24.210	24.390	22.010	22.500	22.240	5,672,584
2022-03-07	25.350	25.600	24.170	24.200	23.921	3,128,731
2022-03-04	25.980	26.380	25.400	25.640	25.344	2,172,529
2022-03-03	27.000	27.150	26.000	26.070	25.769	2,969,088
2022-03-02	26.800	27.000	26.360	26.910	26.599	2,253,805
2022-03-01	26.700	27.380	26.700	27.020	26.708	4,689,384
2022-02-28	25.830	26.820	25.300	26.680	26.372	4,945,583
2022-02-25	25.190	26.120	25.190	25.800	25.502	3,059,800
2022-02-24	25.680	26.420	24.750	25.080	24.790	4,228,000
2022-02-23	25.080	25.830	25.080	25.780	25.482	3,412,113
2022-02-22	25.310	25.720	24.660	25.010	24.721	2,189,396
2022-02-21	25.570	25.820	25.150	25.330	25.038	1,645,440
2022-02-18	26.190	26.190	25.310	25.690	25.393	2,526,981
2022-02-17	25.200	26.790	25.000	26.190	25.888	5,711,145
2022-02-16	25.000	25.300	24.930	25.200	24.909	1,274,100
2022-02-15	24.780	25.080	24.480	25.000	24.711	1,405,490
2022-02-14	24.500	25.180	23.760	24.800	24.514	1,482,700
2022-02-11	25.800	25.800	24.600	24.710	24.425	1,547,724
2022-02-10	26.120	26.450	25.210	25.500	25.206	2,011,199

← NewerPage 19 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.