Shenzhen Silver Basis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.110	13.160	12.520	12.760	12.760	39,766,310
2024-01-22	13.740	13.880	12.700	12.980	12.980	54,312,997
2024-01-19	14.140	14.440	13.700	13.710	13.710	51,571,746
2024-01-18	14.380	14.720	13.660	14.280	14.280	76,663,236
2024-01-17	15.150	16.100	15.100	15.150	15.150	67,739,400
2024-01-16	15.800	15.870	14.890	15.130	15.130	64,170,872
2024-01-15	14.900	16.450	14.800	15.880	15.880	76,996,700
2024-01-12	16.300	16.490	15.200	15.440	15.440	82,842,020
2024-01-11	16.800	17.000	16.090	16.520	16.520	81,115,777
2024-01-10	17.000	18.190	16.650	17.280	17.280	109,765,013
2024-01-09	16.610	18.450	16.380	17.700	17.700	149,474,439
2024-01-08	15.560	16.800	15.410	16.800	16.800	124,385,438
2024-01-05	16.410	16.970	15.180	15.270	15.270	120,092,456
2024-01-04	14.870	16.420	14.740	16.420	16.420	113,610,157
2024-01-03	15.320	15.420	14.410	14.930	14.930	82,021,620
2024-01-02	15.910	16.260	15.240	15.400	15.400	83,740,800
2023-12-29	15.840	17.200	15.840	16.060	16.060	112,800,649
2023-12-28	17.710	18.000	17.010	17.010	17.010	83,840,650
2023-12-27	18.740	19.870	18.610	18.900	18.900	137,702,546
2023-12-26	20.280	21.680	18.180	18.400	18.400	174,427,571
2023-12-25	18.600	20.200	17.660	20.200	20.200	128,286,906
2023-12-22	17.340	18.620	16.960	18.360	18.360	139,279,499
2023-12-21	15.500	17.740	15.010	17.080	17.080	160,465,659
2023-12-20	14.660	16.130	14.660	16.130	16.130	151,806,640
2023-12-19	14.300	15.130	13.430	14.660	14.660	105,390,203
2023-12-18	13.970	15.160	13.690	14.350	14.350	135,934,167
2023-12-15	12.380	13.880	12.150	13.880	13.880	111,744,542
2023-12-14	14.040	14.220	12.620	12.620	12.620	101,128,625
2023-12-13	14.150	14.710	13.700	14.020	14.020	120,166,657
2023-12-12	12.760	13.900	12.760	13.900	13.900	96,997,988
2023-12-11	12.180	12.950	12.050	12.640	12.640	71,172,324
2023-12-08	12.910	13.450	12.910	12.910	12.910	99,037,741
2023-12-07	17.000	17.500	14.340	14.340	14.340	156,969,001
2023-12-06	13.900	15.930	13.550	15.930	15.930	137,372,697
2023-12-05	13.440	14.780	13.170	14.480	14.480	143,540,154
2023-12-04	13.210	14.180	12.720	13.440	13.440	109,428,599
2023-12-01	13.540	14.580	12.800	13.530	13.530	141,322,010
2023-11-30	12.050	13.530	11.890	13.530	13.530	118,092,641
2023-11-29	11.590	12.690	11.400	12.300	12.300	104,024,180
2023-11-28	11.850	12.000	11.220	11.630	11.630	76,230,131
2023-11-27	12.050	12.570	12.030	12.140	12.140	86,338,952
2023-11-24	12.350	12.680	11.860	12.130	12.130	118,195,495
2023-11-23	13.170	13.870	13.170	13.170	13.170	104,338,531
2023-11-22	16.000	17.290	14.630	14.630	14.630	184,426,363
2023-11-21	16.250	16.250	16.250	16.250	16.250	11,737,810
2023-11-20	14.770	14.770	14.770	14.770	14.770	10,096,770
2023-11-17	12.260	13.430	12.230	13.430	13.430	85,870,399
2023-11-16	12.210	12.210	12.210	12.210	12.210	12,264,105
2023-11-15	10.870	11.100	10.870	11.100	11.100	22,267,131
2023-11-14	9.970	10.090	9.420	10.090	10.090	136,487,406
2023-11-13	8.780	9.170	8.600	9.170	9.170	26,467,436
2023-11-10	7.570	8.340	7.510	8.340	8.340	64,719,802
2023-11-09	7.910	7.930	7.520	7.580	7.580	49,845,700
2023-11-08	7.820	8.370	7.680	8.060	8.060	74,916,015
2023-11-07	7.800	8.050	7.740	7.810	7.810	59,409,401
2023-11-06	7.770	7.950	7.750	7.810	7.810	63,243,292
2023-11-03	7.750	8.140	7.550	7.940	7.940	94,978,411
2023-11-02	7.640	7.900	7.400	7.720	7.720	103,816,319
2023-11-01	6.630	7.350	6.550	7.350	7.350	47,670,866
2023-10-31	7.010	7.030	6.530	6.680	6.680	48,883,252

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.