Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.450	10.710	10.440	10.520	10.520	7,269,593
2025-01-21	10.650	10.730	10.410	10.580	10.580	9,027,900
2025-01-20	10.710	10.790	10.570	10.680	10.680	12,767,014
2025-01-17	10.750	10.850	10.540	10.690	10.690	17,792,009
2025-01-16	10.590	11.440	10.500	11.120	11.120	31,389,510
2025-01-15	9.840	10.820	9.700	10.820	10.820	11,726,052
2025-01-14	9.530	9.840	9.500	9.840	9.840	7,641,000
2025-01-13	9.400	9.550	9.270	9.490	9.490	4,340,700
2025-01-10	9.860	9.910	9.470	9.470	9.470	5,489,500
2025-01-09	9.680	9.940	9.670	9.880	9.880	4,897,419
2025-01-08	9.710	9.810	9.490	9.800	9.800	6,360,700
2025-01-07	9.710	9.770	9.560	9.770	9.770	4,702,900
2025-01-06	9.630	9.840	9.430	9.680	9.680	5,457,200
2025-01-03	10.000	10.060	9.630	9.640	9.640	6,292,810
2025-01-02	10.180	10.270	9.890	9.970	9.970	7,305,500
2024-12-31	10.520	10.580	10.160	10.180	10.180	6,292,501
2024-12-30	10.630	10.660	10.420	10.500	10.500	5,295,387
2024-12-27	10.660	10.800	10.600	10.670	10.670	6,739,459
2024-12-26	10.660	10.750	10.630	10.640	10.640	4,553,882
2024-12-25	11.030	11.050	10.600	10.660	10.660	7,045,500
2024-12-24	10.880	11.120	10.810	10.980	10.980	7,253,522
2024-12-23	11.190	11.260	10.820	10.830	10.830	7,116,632
2024-12-20	11.300	11.360	11.210	11.270	11.270	6,265,532
2024-12-19	10.980	11.200	10.930	11.170	11.170	7,315,644
2024-12-18	11.140	11.210	10.990	11.080	11.080	6,407,978
2024-12-17	11.500	11.540	11.100	11.110	11.110	8,866,404
2024-12-16	11.730	11.790	11.460	11.530	11.530	8,249,358
2024-12-13	12.140	12.150	11.720	11.720	11.720	13,985,846
2024-12-12	12.160	12.200	12.060	12.190	12.190	8,676,500
2024-12-11	12.080	12.210	12.000	12.190	12.190	7,417,600
2024-12-10	12.400	12.460	12.080	12.080	12.080	10,655,200
2024-12-09	12.110	12.220	11.950	12.070	12.070	8,722,752
2024-12-06	11.980	12.110	11.750	12.070	12.070	9,581,974
2024-12-05	11.830	12.050	11.830	12.020	12.020	5,782,700
2024-12-04	12.160	12.220	11.790	11.880	11.880	10,000,500
2024-12-03	12.290	12.410	12.010	12.170	12.170	9,302,700
2024-12-02	12.100	12.260	11.820	12.240	12.240	11,652,802
2024-11-29	11.970	12.300	11.860	12.200	12.200	11,622,500
2024-11-28	11.900	12.200	11.890	12.000	12.000	9,377,642
2024-11-27	11.870	11.990	11.510	11.980	11.980	10,246,670
2024-11-26	12.030	12.280	11.860	11.870	11.870	7,768,752
2024-11-25	11.860	12.130	11.700	12.120	12.120	9,731,152
2024-11-22	12.540	12.960	11.850	11.860	11.860	17,621,032
2024-11-21	12.550	12.910	12.310	12.730	12.730	17,168,104
2024-11-20	12.270	12.450	12.120	12.400	12.400	11,895,700
2024-11-19	11.900	12.360	11.860	12.270	12.270	11,505,073
2024-11-18	12.450	12.510	11.760	11.870	11.870	13,689,128
2024-11-15	13.000	13.100	12.430	12.450	12.450	14,041,500
2024-11-14	13.640	13.770	12.940	13.000	13.000	16,006,052
2024-11-13	13.620	13.920	13.300	13.670	13.670	23,602,932
2024-11-12	14.500	15.130	13.790	13.940	13.940	44,648,663
2024-11-11	13.460	14.330	13.300	14.330	14.330	46,716,876
2024-11-08	12.980	13.880	12.920	13.450	13.450	39,026,321
2024-11-07	12.800	12.980	12.570	12.840	12.840	20,062,850
2024-11-06	12.780	13.530	12.780	13.050	13.050	29,121,321
2024-11-05	12.300	13.210	12.230	12.860	12.860	23,873,281
2024-11-04	12.290	12.650	12.070	12.460	12.460	18,857,800
2024-11-01	12.900	13.660	12.400	12.420	12.420	34,155,553
2024-10-31	12.350	12.660	12.350	12.590	12.590	22,192,509
2024-10-30	12.040	12.420	11.910	12.250	12.250	13,993,798

← NewerPage 8 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.