Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.820 | 6.940 | 6.750 | 6.840 | 6.840 | 8,479,600 |
| 2024-07-24 | 6.960 | 7.050 | 6.780 | 6.830 | 6.830 | 10,543,000 |
| 2024-07-23 | 7.060 | 7.190 | 7.000 | 7.000 | 7.000 | 12,903,300 |
| 2024-07-22 | 7.210 | 7.260 | 7.110 | 7.250 | 7.250 | 8,129,120 |
| 2024-07-19 | 7.170 | 7.290 | 7.130 | 7.200 | 7.200 | 8,081,200 |
| 2024-07-18 | 7.230 | 7.290 | 7.030 | 7.230 | 7.230 | 9,476,600 |
| 2024-07-17 | 7.510 | 7.510 | 7.250 | 7.250 | 7.250 | 9,886,500 |
| 2024-07-16 | 7.420 | 7.540 | 7.330 | 7.500 | 7.500 | 8,373,200 |
| 2024-07-15 | 7.540 | 7.560 | 7.400 | 7.440 | 7.440 | 9,575,400 |
| 2024-07-12 | 7.760 | 7.780 | 7.510 | 7.570 | 7.570 | 12,805,600 |
| 2024-07-11 | 7.450 | 7.730 | 7.380 | 7.700 | 7.700 | 23,105,700 |
| 2024-07-10 | 7.440 | 7.470 | 7.250 | 7.260 | 7.260 | 14,776,936 |
| 2024-07-09 | 7.360 | 7.550 | 7.160 | 7.540 | 7.540 | 16,726,400 |
| 2024-07-08 | 7.710 | 7.740 | 7.360 | 7.380 | 7.380 | 14,168,500 |
| 2024-07-05 | 7.620 | 7.760 | 7.410 | 7.690 | 7.690 | 15,543,100 |
| 2024-07-04 | 7.880 | 7.980 | 7.580 | 7.620 | 7.620 | 19,447,231 |
| 2024-07-03 | 8.120 | 8.190 | 7.850 | 7.880 | 7.880 | 19,584,500 |
| 2024-07-02 | 8.130 | 8.460 | 8.070 | 8.190 | 8.190 | 28,592,400 |
| 2024-07-01 | 8.090 | 8.150 | 7.790 | 8.040 | 8.040 | 16,698,300 |
| 2024-06-28 | 7.870 | 8.190 | 7.820 | 8.020 | 8.020 | 23,097,900 |
| 2024-06-27 | 8.320 | 8.350 | 7.950 | 7.970 | 7.970 | 28,556,800 |
| 2024-06-26 | 8.360 | 8.370 | 8.000 | 8.210 | 8.210 | 41,053,880 |
| 2024-06-25 | 7.670 | 8.320 | 7.580 | 8.320 | 8.320 | 28,846,266 |
| 2024-06-24 | 7.940 | 7.940 | 7.550 | 7.560 | 7.560 | 11,627,780 |
| 2024-06-21 | 8.100 | 8.110 | 7.870 | 7.920 | 7.920 | 7,951,600 |
| 2024-06-20 | 8.350 | 8.370 | 8.000 | 8.000 | 8.000 | 10,052,600 |
| 2024-06-19 | 8.470 | 8.510 | 8.310 | 8.320 | 8.320 | 8,183,380 |
| 2024-06-18 | 8.220 | 8.440 | 8.200 | 8.430 | 8.430 | 10,951,700 |
| 2024-06-17 | 8.220 | 8.280 | 8.150 | 8.220 | 8.220 | 8,240,800 |
| 2024-06-14 | 8.290 | 8.300 | 8.090 | 8.210 | 8.210 | 9,547,200 |
| 2024-06-13 | 8.360 | 8.490 | 8.260 | 8.290 | 8.290 | 13,922,142 |
| 2024-06-12 | 8.150 | 8.380 | 8.100 | 8.350 | 8.350 | 15,358,242 |
| 2024-06-11 | 8.020 | 8.050 | 7.710 | 8.010 | 8.010 | 10,204,600 |
| 2024-06-07 | 7.860 | 8.000 | 7.800 | 7.960 | 7.960 | 14,754,566 |
| 2024-06-06 | 8.180 | 8.260 | 7.630 | 7.760 | 7.760 | 19,788,100 |
| 2024-06-05 | 8.390 | 8.410 | 8.210 | 8.220 | 8.220 | 12,486,900 |
| 2024-06-04 | 8.470 | 8.630 | 8.290 | 8.400 | 8.400 | 17,404,710 |
| 2024-06-03 | 8.900 | 8.970 | 8.650 | 8.730 | 8.730 | 12,387,100 |
| 2024-05-31 | 8.900 | 9.060 | 8.850 | 8.960 | 8.960 | 10,221,600 |
| 2024-05-30 | 8.930 | 8.990 | 8.800 | 8.880 | 8.880 | 8,865,800 |
| 2024-05-29 | 8.900 | 9.050 | 8.840 | 8.920 | 8.920 | 9,446,300 |
| 2024-05-28 | 9.060 | 9.120 | 8.910 | 8.950 | 8.950 | 9,841,400 |
| 2024-05-27 | 9.040 | 9.130 | 8.810 | 9.040 | 9.040 | 12,814,700 |
| 2024-05-24 | 9.170 | 9.230 | 9.010 | 9.020 | 9.020 | 12,349,400 |
| 2024-05-23 | 9.390 | 9.420 | 9.150 | 9.180 | 9.180 | 15,196,500 |
| 2024-05-22 | 9.440 | 9.600 | 9.370 | 9.450 | 9.450 | 17,449,500 |
| 2024-05-21 | 9.500 | 9.500 | 9.200 | 9.390 | 9.390 | 21,807,800 |
| 2024-05-20 | 10.230 | 10.290 | 9.250 | 9.520 | 9.520 | 45,946,600 |
| 2024-05-17 | 10.100 | 10.230 | 9.950 | 10.230 | 10.230 | 14,153,900 |
| 2024-05-16 | 9.970 | 10.190 | 9.970 | 10.120 | 10.120 | 14,630,900 |
| 2024-05-15 | 10.040 | 10.250 | 9.920 | 9.940 | 9.940 | 13,272,200 |
| 2024-05-14 | 9.710 | 10.150 | 9.710 | 10.090 | 10.090 | 16,316,500 |
| 2024-05-13 | 10.000 | 10.000 | 9.710 | 9.800 | 9.800 | 19,304,887 |
| 2024-05-10 | 10.560 | 10.590 | 10.110 | 10.170 | 10.170 | 21,186,500 |
| 2024-05-09 | 10.500 | 10.730 | 10.430 | 10.550 | 10.550 | 17,883,836 |
| 2024-05-08 | 10.690 | 10.830 | 10.400 | 10.430 | 10.430 | 20,562,900 |
| 2024-05-07 | 10.570 | 10.760 | 10.440 | 10.690 | 10.690 | 23,101,400 |
| 2024-05-06 | 10.480 | 10.750 | 10.460 | 10.620 | 10.620 | 23,313,700 |
| 2024-04-30 | 10.670 | 10.760 | 10.160 | 10.310 | 10.310 | 24,653,500 |
| 2024-04-29 | 10.350 | 10.700 | 10.300 | 10.650 | 10.650 | 28,508,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-11 | 0.0210 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.