Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.070	15.620	14.500	14.640	14.640	38,656,317
2026-01-19	15.130	15.530	14.950	14.970	14.970	40,803,835
2026-01-16	14.840	15.440	14.690	15.230	15.230	53,202,800
2026-01-15	14.360	15.740	14.360	14.840	14.840	65,405,950
2026-01-14	14.280	14.940	14.130	14.310	14.310	38,841,177
2026-01-13	15.100	15.100	14.100	14.360	14.360	43,840,431
2026-01-12	14.650	15.270	14.640	15.220	15.220	56,551,910
2026-01-09	14.950	15.270	14.320	14.600	14.600	57,087,323
2026-01-08	14.280	14.770	14.200	14.750	14.750	36,740,597
2026-01-07	14.210	14.650	14.210	14.500	14.500	30,074,100
2026-01-06	14.060	14.960	14.060	14.390	14.390	32,551,448
2026-01-05	14.460	14.550	13.890	14.040	14.040	32,051,447
2025-12-31	14.300	14.750	13.970	14.290	14.290	35,491,582
2025-12-30	14.450	14.630	14.060	14.150	14.150	42,539,824
2025-12-29	15.070	15.280	14.640	14.750	14.750	56,186,902
2025-12-26	14.850	16.200	14.800	15.320	15.320	72,743,451
2025-12-25	14.980	15.300	14.680	15.000	15.000	53,311,139
2025-12-24	13.920	15.400	13.740	15.000	15.000	65,042,055
2025-12-23	14.340	14.350	13.820	14.000	14.000	30,011,007
2025-12-22	14.460	14.600	14.160	14.340	14.340	39,510,959
2025-12-19	14.290	14.990	14.100	14.670	14.670	58,465,170
2025-12-18	13.860	14.180	13.690	14.000	14.000	47,004,126
2025-12-17	13.660	14.300	13.400	13.930	13.930	75,784,616
2025-12-16	12.780	13.770	12.270	13.770	13.770	62,669,278
2025-12-15	12.450	12.830	12.420	12.520	12.520	15,055,080
2025-12-12	12.900	13.000	12.500	12.550	12.550	20,061,620
2025-12-11	13.360	13.380	12.910	12.960	12.960	19,025,158
2025-12-10	13.600	13.850	13.270	13.370	13.370	20,729,232
2025-12-09	13.660	13.860	13.500	13.580	13.580	30,604,217
2025-12-08	12.880	14.260	12.850	13.790	13.790	52,545,312
2025-12-05	12.750	13.270	12.700	12.960	12.960	18,499,287
2025-12-04	13.100	13.330	12.760	12.790	12.790	24,125,457
2025-12-03	13.430	13.760	13.220	13.340	13.340	27,068,615
2025-12-02	13.250	13.560	13.120	13.270	13.270	18,028,405
2025-12-01	13.330	13.430	13.150	13.350	13.350	26,641,277
2025-11-28	13.290	13.440	12.800	13.150	13.150	44,499,638
2025-11-27	12.070	13.280	12.070	13.280	13.280	36,283,641
2025-11-26	12.300	12.350	12.070	12.070	12.070	15,102,777
2025-11-25	11.890	12.650	11.810	12.200	12.200	23,892,218
2025-11-24	12.170	12.230	11.700	11.850	11.850	22,039,020
2025-11-21	12.600	12.720	11.940	12.000	12.000	37,440,374
2025-11-20	13.840	13.840	12.780	13.010	13.010	66,367,745
2025-11-19	13.620	13.620	13.620	13.620	13.620	15,730,759
2025-11-18	12.210	13.000	12.130	12.380	12.380	30,471,852
2025-11-17	12.370	12.580	12.200	12.330	12.330	10,580,037
2025-11-14	12.130	12.580	12.100	12.340	12.340	14,858,876
2025-11-13	12.160	12.420	12.140	12.270	12.270	12,481,656
2025-11-12	12.350	12.550	12.040	12.200	12.200	18,579,327
2025-11-11	12.290	12.500	12.290	12.400	12.400	19,762,899
2025-11-10	12.150	12.280	12.050	12.230	12.230	18,545,315
2025-11-07	11.810	12.120	11.810	12.030	12.030	12,952,628
2025-11-06	11.960	12.000	11.790	11.890	11.890	9,841,300
2025-11-05	11.550	11.930	11.500	11.900	11.900	12,752,496
2025-11-04	11.740	11.800	11.570	11.650	11.650	6,499,708
2025-11-03	11.600	11.840	11.550	11.750	11.750	10,679,299
2025-10-31	11.640	12.150	11.640	11.670	11.670	14,017,857
2025-10-30	11.580	11.710	11.500	11.520	11.520	9,074,824
2025-10-29	11.330	11.740	11.280	11.700	11.700	13,851,797
2025-10-28	11.310	11.430	11.200	11.360	11.360	6,467,150
2025-10-27	11.380	11.420	11.220	11.320	11.320	6,544,999

← NewerPage 4 of 21 · 1,218 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.