Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.120	26.420	25.800	26.290	25.986	2,399,214
2022-02-08	26.440	26.500	25.550	26.020	25.720	1,214,500
2022-02-07	26.150	26.480	26.150	26.430	26.125	888,900
2022-01-28	25.510	26.190	25.200	25.890	25.591	1,502,325
2022-01-27	26.700	26.720	25.390	25.500	25.206	1,248,459
2022-01-26	26.300	26.620	25.950	26.430	26.125	1,041,630
2022-01-25	26.980	27.290	26.140	26.370	26.066	1,333,306
2022-01-24	26.660	27.450	26.210	27.000	26.688	1,639,836
2022-01-21	27.390	27.850	26.530	26.720	26.411	2,179,400
2022-01-20	27.900	28.060	26.910	27.400	27.084	2,315,700
2022-01-19	28.430	28.800	27.800	27.890	27.568	1,576,698
2022-01-18	28.350	29.080	28.120	28.580	28.250	2,558,400
2022-01-17	27.980	28.350	27.960	28.290	27.963	1,746,597
2022-01-14	27.900	28.350	27.480	27.950	27.627	1,456,328
2022-01-13	28.730	28.800	27.900	27.920	27.598	1,725,435
2022-01-12	28.090	28.690	28.090	28.620	28.290	1,441,569
2022-01-11	28.800	29.080	28.000	28.090	27.766	2,074,635
2022-01-10	29.600	29.800	28.540	28.690	28.359	3,164,398
2022-01-07	29.980	30.230	29.710	29.800	29.456	1,315,651
2022-01-06	30.030	30.330	29.410	29.990	29.644	1,732,355
2022-01-05	30.630	30.970	29.960	30.130	29.782	2,044,691
2022-01-04	31.520	31.520	30.700	30.900	30.543	2,087,354
2021-12-31	30.990	31.890	30.700	31.130	30.771	2,799,087
2021-12-30	30.020	30.680	29.980	30.580	30.227	2,497,903
2021-12-29	30.090	30.480	29.820	29.990	29.644	1,528,582
2021-12-28	29.500	30.100	29.490	30.080	29.733	1,289,169
2021-12-27	29.970	30.270	29.400	29.500	29.159	2,036,144
2021-12-24	30.880	30.880	29.700	29.970	29.624	3,079,428
2021-12-23	30.400	31.430	29.820	30.980	30.622	4,927,629
2021-12-22	30.200	30.490	29.820	30.320	29.970	2,287,500
2021-12-21	30.420	30.950	29.410	30.040	29.693	3,529,400
2021-12-20	30.920	31.140	30.350	30.420	30.069	3,404,874
2021-12-17	32.110	32.110	31.350	31.350	30.988	4,043,300
2021-12-16	32.700	32.750	32.200	32.280	31.907	2,988,615
2021-12-15	32.500	32.690	32.000	32.550	32.174	4,130,600
2021-12-14	32.760	33.010	32.130	32.500	32.125	4,020,040
2021-12-13	32.630	33.450	32.600	32.920	32.540	4,260,840
2021-12-10	32.170	33.210	32.170	33.040	32.658	5,503,789
2021-12-09	33.420	33.440	32.060	32.160	31.789	7,078,870
2021-12-08	32.600	34.070	31.260	33.550	33.163	8,302,193
2021-12-07	34.700	35.240	33.270	33.760	33.370	6,076,100
2021-12-06	34.380	35.350	34.090	34.630	34.230	6,594,240
2021-12-03	35.480	35.630	34.080	34.460	34.062	7,880,220
2021-12-02	36.550	36.560	35.050	35.480	35.070	7,817,375
2021-12-01	37.600	38.050	35.560	36.270	35.851	12,756,825
2021-11-30	39.900	40.210	37.360	37.610	37.176	14,407,267
2021-11-29	37.660	41.310	35.930	39.920	39.459	28,258,214
2021-11-26	34.390	37.550	34.140	37.550	37.116	14,889,890
2021-11-25	35.580	35.580	34.070	34.140	33.746	4,915,438
2021-11-24	35.620	36.090	35.030	35.600	35.189	5,539,441
2021-11-23	37.190	37.470	35.540	35.610	35.199	6,333,491
2021-11-22	36.020	37.660	35.670	37.190	36.761	8,930,413
2021-11-19	35.330	36.110	34.100	35.950	35.535	6,657,440
2021-11-18	35.910	37.730	35.010	35.470	35.060	6,227,340
2021-11-17	35.270	36.310	34.610	35.940	35.525	5,657,282
2021-11-16	36.020	36.470	34.410	34.910	34.507	7,993,057
2021-11-15	37.100	37.500	35.590	36.180	35.762	10,913,652
2021-11-12	33.130	36.000	32.900	35.590	35.179	8,976,800
2021-11-11	32.240	34.480	32.240	33.190	32.807	5,259,000
2021-11-10	32.410	32.900	31.400	32.500	32.125	4,279,500

← NewerPage 20 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.