Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.410	11.740	11.400	11.730	11.730	18,410,614
2025-07-23	11.760	11.850	11.400	11.460	11.460	20,648,780
2025-07-22	11.690	11.940	11.610	11.810	11.810	21,044,100
2025-07-21	11.720	11.750	11.600	11.750	11.750	14,517,600
2025-07-18	11.640	11.840	11.560	11.650	11.650	15,802,900
2025-07-17	11.660	11.820	11.530	11.690	11.690	19,068,499
2025-07-16	11.590	11.650	11.440	11.580	11.580	16,188,371
2025-07-15	12.140	12.150	11.410	11.480	11.480	36,887,570
2025-07-14	12.220	12.380	12.130	12.350	12.350	23,695,551
2025-07-11	12.210	12.280	11.900	12.180	12.180	24,874,824
2025-07-10	12.210	12.650	12.110	12.120	12.120	35,428,753
2025-07-09	12.830	12.920	12.320	12.410	12.410	49,110,313
2025-07-08	12.500	13.440	12.350	13.080	13.080	62,653,631
2025-07-07	12.370	12.980	12.270	12.610	12.610	49,857,937
2025-07-04	13.670	14.150	12.840	12.900	12.900	75,581,513
2025-07-03	14.500	14.580	13.310	13.450	13.450	91,223,691
2025-07-02	12.860	14.160	12.440	14.160	14.160	83,525,351
2025-07-01	12.840	13.290	12.600	12.870	12.870	90,936,787
2025-06-30	11.550	12.490	11.550	12.490	12.490	28,128,003
2025-06-27	11.860	12.100	11.350	11.350	11.350	54,671,660
2025-06-26	11.800	12.990	11.790	12.000	12.000	76,016,689
2025-06-25	12.180	13.150	12.080	12.390	12.390	101,205,065
2025-06-24	10.690	11.950	10.510	11.950	11.950	67,470,619
2025-06-23	11.660	11.660	10.720	10.860	10.860	64,343,612
2025-06-20	10.490	10.630	10.490	10.630	10.630	15,475,183
2025-06-19	9.560	9.920	9.550	9.660	9.660	13,124,048
2025-06-18	9.520	9.600	9.440	9.590	9.590	3,523,200
2025-06-17	9.580	9.660	9.530	9.600	9.600	4,251,966
2025-06-16	9.330	9.750	9.330	9.570	9.570	6,839,300
2025-06-13	9.680	9.680	9.310	9.380	9.380	6,058,752
2025-06-12	9.710	9.740	9.620	9.690	9.690	3,557,500
2025-06-11	9.760	9.890	9.690	9.710	9.710	5,207,400
2025-06-10	9.840	9.870	9.600	9.710	9.710	6,449,650
2025-06-09	9.630	9.880	9.630	9.830	9.830	6,360,200
2025-06-06	9.680	9.790	9.600	9.630	9.630	4,562,400
2025-06-05	9.580	9.610	9.480	9.580	9.580	4,349,700
2025-06-04	9.480	9.580	9.440	9.570	9.570	4,518,098
2025-06-03	9.310	9.520	9.290	9.430	9.430	4,166,083
2025-05-30	9.470	9.520	9.310	9.360	9.360	4,895,683
2025-05-29	9.350	9.520	9.330	9.500	9.500	5,270,283
2025-05-28	9.450	9.530	9.300	9.340	9.340	4,923,279
2025-05-27	9.460	9.500	9.330	9.480	9.480	4,710,800
2025-05-26	9.440	9.530	9.350	9.450	9.450	4,410,310
2025-05-23	9.500	9.610	9.380	9.400	9.400	6,936,840
2025-05-22	9.740	9.800	9.420	9.450	9.450	7,704,335
2025-05-21	9.790	9.870	9.710	9.760	9.760	3,876,110
2025-05-20	9.790	9.850	9.710	9.830	9.830	3,905,700
2025-05-19	9.740	9.790	9.660	9.780	9.780	4,040,200
2025-05-16	9.680	9.840	9.620	9.740	9.740	3,571,176
2025-05-15	9.820	9.850	9.670	9.680	9.680	5,457,900
2025-05-14	9.910	9.930	9.780	9.840	9.840	6,608,869
2025-05-13	9.830	10.260	9.830	9.890	9.890	15,558,800
2025-05-12	9.600	9.780	9.600	9.780	9.780	5,205,149
2025-05-09	9.780	9.780	9.520	9.580	9.580	4,962,500
2025-05-08	9.600	9.780	9.500	9.760	9.760	7,082,752
2025-05-07	9.640	9.740	9.540	9.610	9.610	5,990,704
2025-05-06	9.320	9.590	9.300	9.590	9.590	5,788,330
2025-04-30	9.020	9.380	9.020	9.270	9.270	6,169,899
2025-04-29	8.970	9.230	8.950	9.050	9.050	4,188,834
2025-04-28	9.300	9.320	9.020	9.020	9.020	4,564,500

← NewerPage 6 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.