Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.300	9.430	9.300	9.310	9.310	2,869,469
2025-04-24	9.500	9.500	9.290	9.330	9.330	3,981,552
2025-04-23	9.550	9.630	9.430	9.490	9.490	5,571,300
2025-04-22	9.390	9.650	9.280	9.550	9.550	6,940,358
2025-04-21	9.220	9.390	9.220	9.370	9.370	3,082,258
2025-04-18	9.420	9.440	9.250	9.300	9.300	3,204,500
2025-04-17	9.320	9.510	9.320	9.410	9.410	3,534,500
2025-04-16	9.560	9.580	9.290	9.390	9.390	4,039,200
2025-04-15	9.550	9.680	9.500	9.610	9.610	3,834,362
2025-04-14	9.550	9.770	9.550	9.620	9.620	4,999,600
2025-04-11	9.330	9.590	9.310	9.460	9.460	5,224,100
2025-04-10	9.680	9.710	9.420	9.430	9.430	8,162,662
2025-04-09	9.050	9.290	8.450	9.280	9.280	9,607,234
2025-04-08	9.210	9.600	9.120	9.280	9.280	10,061,604
2025-04-07	9.890	10.070	9.500	9.500	9.500	8,866,800
2025-04-03	10.590	10.790	10.510	10.550	10.550	9,161,700
2025-04-02	10.450	11.200	10.440	10.780	10.780	14,926,419
2025-04-01	10.230	10.650	10.230	10.490	10.490	8,307,438
2025-03-31	10.300	10.770	10.160	10.310	10.310	8,390,545
2025-03-28	10.510	10.840	10.340	10.370	10.370	8,703,707
2025-03-27	10.720	10.770	10.500	10.510	10.510	7,847,669
2025-03-26	10.440	10.960	10.420	10.800	10.800	11,692,400
2025-03-25	10.370	10.570	10.250	10.480	10.480	6,595,600
2025-03-24	10.660	10.700	10.100	10.360	10.360	10,254,200
2025-03-21	10.820	10.870	10.620	10.650	10.650	7,426,800
2025-03-20	10.860	10.960	10.810	10.830	10.830	6,316,400
2025-03-19	10.970	11.050	10.790	10.910	10.910	9,154,500
2025-03-18	10.890	11.090	10.850	11.050	11.050	10,082,084
2025-03-17	10.910	11.070	10.840	10.880	10.880	7,034,208
2025-03-14	10.650	10.920	10.540	10.860	10.860	11,785,000
2025-03-13	10.910	10.960	10.520	10.610	10.610	9,435,000
2025-03-12	10.990	11.100	10.870	10.900	10.900	8,423,700
2025-03-11	10.820	11.060	10.730	10.980	10.980	11,541,900
2025-03-10	10.620	11.180	10.600	10.950	10.950	15,969,127
2025-03-07	10.650	10.750	10.400	10.620	10.620	10,077,827
2025-03-06	10.620	10.790	10.530	10.700	10.700	9,414,150
2025-03-05	10.830	10.890	10.480	10.560	10.560	10,644,600
2025-03-04	10.850	10.890	10.640	10.860	10.860	8,161,400
2025-03-03	10.710	11.240	10.710	10.950	10.950	16,595,700
2025-02-28	10.820	11.070	10.650	10.670	10.670	13,032,050
2025-02-27	11.040	11.150	10.700	10.940	10.940	16,622,600
2025-02-26	10.980	11.270	10.970	11.260	11.260	14,578,000
2025-02-25	10.820	11.060	10.750	10.960	10.960	11,316,300
2025-02-24	10.750	10.930	10.610	10.920	10.920	11,159,500
2025-02-21	10.830	10.860	10.650	10.750	10.750	8,982,464
2025-02-20	10.890	10.920	10.680	10.810	10.810	7,225,964
2025-02-19	10.450	10.850	10.430	10.840	10.840	11,166,412
2025-02-18	10.800	10.980	10.500	10.520	10.520	12,644,493
2025-02-17	10.730	10.880	10.710	10.770	10.770	7,313,900
2025-02-14	10.530	10.850	10.520	10.750	10.750	7,737,500
2025-02-13	10.780	10.870	10.590	10.600	10.600	8,816,700
2025-02-12	10.620	10.730	10.560	10.700	10.700	6,666,500
2025-02-11	10.760	10.780	10.540	10.660	10.660	6,196,900
2025-02-10	10.750	10.800	10.610	10.800	10.800	9,666,846
2025-02-07	10.520	10.890	10.520	10.780	10.780	14,883,622
2025-02-06	10.150	10.580	10.110	10.580	10.580	8,928,774
2025-02-05	10.280	10.290	10.060	10.190	10.190	6,146,900
2025-01-27	10.500	10.600	10.110	10.130	10.130	6,367,900
2025-01-24	10.220	10.550	10.220	10.480	10.480	7,921,900
2025-01-23	10.590	10.660	10.310	10.330	10.330	9,293,893

← NewerPage 7 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.