Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.040	12.420	11.910	12.250	12.250	13,993,798
2024-10-29	12.660	12.990	12.100	12.140	12.140	18,948,600
2024-10-28	12.810	12.810	12.420	12.650	12.650	21,092,100
2024-10-25	12.080	12.980	12.060	12.740	12.740	32,575,499
2024-10-24	12.450	12.480	12.070	12.130	12.130	20,715,798
2024-10-23	12.200	12.830	12.000	12.570	12.570	37,085,280
2024-10-22	11.900	12.350	11.900	12.280	12.280	30,762,389
2024-10-21	12.370	12.660	11.890	12.240	12.240	46,283,237
2024-10-18	10.880	11.920	10.880	11.920	11.920	21,157,622
2024-10-17	11.010	11.140	10.810	10.840	10.840	12,203,998
2024-10-16	10.840	11.030	10.780	10.930	10.930	9,279,400
2024-10-15	11.260	11.450	10.990	11.000	11.000	11,132,150
2024-10-14	11.050	11.370	10.770	11.370	11.370	11,853,400
2024-10-11	11.430	11.430	10.820	10.910	10.910	12,304,400
2024-10-10	11.620	11.950	11.270	11.440	11.440	14,936,708
2024-10-09	12.640	12.650	11.620	11.620	11.620	23,808,457
2024-10-08	13.500	13.500	12.150	12.910	12.910	33,446,079
2024-09-30	11.650	12.350	11.380	12.280	12.280	30,269,394
2024-09-27	10.570	11.330	10.570	11.240	11.240	12,690,493
2024-09-26	10.090	10.500	10.030	10.500	10.500	14,347,130
2024-09-25	10.200	10.370	10.070	10.090	10.090	15,431,598
2024-09-24	9.630	10.100	9.610	10.100	10.100	18,930,078
2024-09-23	9.690	9.920	9.590	9.630	9.630	10,700,998
2024-09-20	9.960	10.000	9.610	9.710	9.710	12,426,463
2024-09-19	9.700	10.420	9.500	9.920	9.920	24,081,015
2024-09-18	9.750	9.880	9.350	9.470	9.470	14,755,340
2024-09-13	10.450	10.550	9.910	9.940	9.940	20,963,702
2024-09-12	10.290	10.940	10.290	10.510	10.510	26,019,900
2024-09-11	10.360	10.750	10.350	10.480	10.480	23,787,087
2024-09-10	10.540	10.910	10.230	10.470	10.470	26,125,389
2024-09-09	10.690	10.890	10.360	10.510	10.510	35,349,674
2024-09-06	12.220	12.260	10.910	11.090	11.090	53,267,380
2024-09-05	11.460	11.460	10.850	11.460	11.460	33,084,083
2024-09-04	9.600	10.420	9.600	10.420	10.420	6,488,024
2024-09-03	9.350	9.560	9.290	9.470	9.470	5,001,500
2024-09-02	9.730	9.840	9.380	9.380	9.380	6,097,200
2024-08-30	9.510	9.890	9.510	9.740	9.740	7,548,000
2024-08-29	9.200	9.670	9.200	9.590	9.590	7,441,700
2024-08-28	9.150	9.330	9.010	9.260	9.260	5,367,138
2024-08-27	9.320	9.440	9.120	9.190	9.190	6,524,600
2024-08-26	9.120	9.470	9.100	9.380	9.380	6,144,400
2024-08-23	9.280	9.360	9.070	9.130	9.130	6,512,770
2024-08-22	9.800	9.900	9.300	9.330	9.330	7,603,400
2024-08-21	9.780	9.890	9.690	9.710	9.710	4,967,800
2024-08-20	9.970	10.070	9.770	9.850	9.850	7,024,200
2024-08-19	10.270	10.270	9.970	9.980	9.980	9,178,400
2024-08-16	10.410	10.410	10.220	10.290	10.290	8,559,600
2024-08-15	10.180	10.530	10.080	10.420	10.420	11,265,600
2024-08-14	10.400	10.540	10.180	10.220	10.220	7,531,400
2024-08-13	10.320	10.500	10.040	10.430	10.430	10,999,980
2024-08-12	10.650	10.800	10.200	10.300	10.300	12,549,200
2024-08-09	10.590	10.620	10.390	10.410	10.410	11,235,300
2024-08-08	10.650	10.780	10.430	10.500	10.500	20,040,643
2024-08-07	11.080	11.230	10.610	10.800	10.800	35,616,482
2024-08-06	9.890	10.660	9.890	10.660	10.660	8,100,127
2024-08-05	10.040	10.200	9.680	9.690	9.690	6,715,300
2024-08-02	10.170	10.260	10.000	10.030	10.030	4,224,800
2024-08-01	10.240	10.330	10.010	10.200	10.200	4,989,300
2024-07-31	9.750	10.250	9.710	10.240	10.240	6,673,633
2024-07-30	9.680	9.830	9.600	9.810	9.810	3,707,554

← NewerPage 9 of 21 · 1,213 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.