Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.000 | 10.300 | 9.960 | 10.240 | 10.240 | 20,629,200 |
| 2024-04-25 | 10.140 | 10.320 | 10.020 | 10.100 | 10.100 | 17,183,400 |
| 2024-04-24 | 10.030 | 10.190 | 9.890 | 10.140 | 10.140 | 19,192,000 |
| 2024-04-23 | 9.870 | 10.170 | 9.780 | 10.050 | 10.050 | 20,242,000 |
| 2024-04-22 | 9.880 | 10.070 | 9.600 | 9.750 | 9.750 | 18,195,520 |
| 2024-04-19 | 10.280 | 10.400 | 9.950 | 10.020 | 10.020 | 26,098,500 |
| 2024-04-18 | 10.010 | 10.540 | 9.800 | 10.300 | 10.300 | 40,843,100 |
| 2024-04-17 | 8.910 | 9.890 | 8.910 | 9.890 | 9.890 | 36,057,420 |
| 2024-04-16 | 9.960 | 9.960 | 8.990 | 8.990 | 8.990 | 27,057,300 |
| 2024-04-15 | 10.600 | 10.680 | 9.760 | 9.990 | 9.990 | 29,090,400 |
| 2024-04-12 | 10.800 | 10.930 | 10.610 | 10.650 | 10.650 | 15,229,200 |
| 2024-04-11 | 10.600 | 10.930 | 10.450 | 10.740 | 10.740 | 19,829,369 |
| 2024-04-10 | 11.240 | 11.240 | 10.630 | 10.670 | 10.670 | 24,272,540 |
| 2024-04-09 | 11.060 | 11.280 | 11.000 | 11.190 | 11.190 | 18,049,500 |
| 2024-04-08 | 11.380 | 11.380 | 11.020 | 11.040 | 11.040 | 19,226,986 |
| 2024-04-03 | 11.950 | 11.980 | 11.300 | 11.400 | 11.400 | 22,330,100 |
| 2024-04-02 | 12.350 | 12.360 | 11.760 | 11.860 | 11.860 | 26,542,483 |
| 2024-04-01 | 12.170 | 12.380 | 12.100 | 12.320 | 12.320 | 22,838,300 |
| 2024-03-29 | 12.390 | 12.460 | 11.970 | 12.170 | 12.170 | 19,669,272 |
| 2024-03-28 | 11.470 | 12.420 | 11.470 | 12.260 | 12.260 | 45,679,403 |
| 2024-03-27 | 12.200 | 12.220 | 11.450 | 11.470 | 11.470 | 33,084,203 |
| 2024-03-26 | 12.410 | 12.660 | 12.110 | 12.280 | 12.280 | 30,997,699 |
| 2024-03-25 | 13.190 | 13.320 | 12.440 | 12.510 | 12.510 | 40,412,300 |
| 2024-03-22 | 13.770 | 13.770 | 13.150 | 13.200 | 13.200 | 45,005,065 |
| 2024-03-21 | 14.090 | 14.100 | 13.740 | 13.770 | 13.770 | 41,002,981 |
| 2024-03-20 | 14.020 | 14.280 | 13.920 | 14.110 | 14.110 | 42,475,681 |
| 2024-03-19 | 14.350 | 14.800 | 14.000 | 14.210 | 14.210 | 58,546,576 |
| 2024-03-18 | 14.460 | 14.990 | 14.280 | 14.670 | 14.670 | 64,600,074 |
| 2024-03-15 | 14.130 | 14.800 | 13.990 | 14.470 | 14.470 | 73,099,645 |
| 2024-03-14 | 14.150 | 14.150 | 13.800 | 14.040 | 14.040 | 46,054,343 |
| 2024-03-13 | 13.830 | 14.510 | 13.710 | 14.310 | 14.310 | 72,624,932 |
| 2024-03-12 | 13.630 | 14.200 | 13.610 | 13.920 | 13.920 | 55,190,463 |
| 2024-03-11 | 13.860 | 13.980 | 13.440 | 13.630 | 13.630 | 44,664,506 |
| 2024-03-08 | 13.900 | 14.200 | 13.330 | 13.840 | 13.840 | 63,105,640 |
| 2024-03-07 | 13.700 | 14.680 | 13.660 | 14.070 | 14.070 | 75,264,594 |
| 2024-03-06 | 13.670 | 14.870 | 13.650 | 13.980 | 13.980 | 85,321,503 |
| 2024-03-05 | 14.200 | 14.400 | 13.480 | 13.740 | 13.740 | 96,172,790 |
| 2024-03-04 | 13.100 | 14.420 | 12.900 | 14.420 | 14.420 | 108,088,824 |
| 2024-03-01 | 12.370 | 13.440 | 12.120 | 13.110 | 13.110 | 89,682,094 |
| 2024-02-29 | 11.210 | 12.550 | 11.210 | 12.370 | 12.370 | 64,044,288 |
| 2024-02-28 | 13.240 | 13.600 | 11.920 | 11.920 | 11.920 | 109,453,348 |
| 2024-02-27 | 12.000 | 13.240 | 11.830 | 13.240 | 13.240 | 100,598,104 |
| 2024-02-26 | 12.210 | 12.680 | 11.610 | 12.040 | 12.040 | 92,014,000 |
| 2024-02-23 | 11.200 | 12.630 | 11.110 | 12.210 | 12.210 | 104,769,251 |
| 2024-02-22 | 11.300 | 11.660 | 10.600 | 11.570 | 11.570 | 103,566,157 |
| 2024-02-21 | 10.190 | 10.600 | 10.190 | 10.600 | 10.600 | 20,181,453 |
| 2024-02-20 | 9.430 | 9.840 | 9.140 | 9.640 | 9.640 | 57,142,493 |
| 2024-02-19 | 8.480 | 9.270 | 8.370 | 9.270 | 9.270 | 59,485,933 |
| 2024-02-08 | 7.900 | 8.650 | 7.420 | 8.430 | 8.430 | 65,380,713 |
| 2024-02-07 | 9.250 | 9.280 | 8.240 | 8.240 | 8.240 | 56,275,100 |
| 2024-02-06 | 8.890 | 9.560 | 8.620 | 9.150 | 9.150 | 47,817,610 |
| 2024-02-05 | 10.430 | 10.640 | 9.580 | 9.580 | 9.580 | 23,508,100 |
| 2024-02-02 | 11.190 | 11.380 | 10.260 | 10.640 | 10.640 | 31,449,100 |
| 2024-02-01 | 11.200 | 11.420 | 10.930 | 11.110 | 11.110 | 28,706,300 |
| 2024-01-31 | 11.810 | 12.100 | 11.120 | 11.150 | 11.150 | 32,568,200 |
| 2024-01-30 | 12.250 | 12.250 | 11.500 | 11.600 | 11.600 | 33,664,903 |
| 2024-01-29 | 13.100 | 13.310 | 12.000 | 12.230 | 12.230 | 35,807,100 |
| 2024-01-26 | 13.300 | 13.470 | 12.910 | 12.980 | 12.980 | 35,075,900 |
| 2024-01-25 | 13.000 | 13.430 | 12.850 | 13.280 | 13.280 | 42,783,400 |
| 2024-01-24 | 12.700 | 13.140 | 12.700 | 13.080 | 13.080 | 43,093,700 |
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.