Shenzhen Silver Basis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.050	7.130	6.960	7.100	7.100	36,731,472
2023-10-27	7.400	7.700	7.110	7.200	7.200	52,723,272
2023-10-26	7.180	7.790	7.060	7.420	7.420	60,802,092
2023-10-25	7.150	7.420	7.020	7.320	7.320	59,445,640
2023-10-24	7.180	7.340	7.000	7.230	7.230	76,411,600
2023-10-23	6.770	7.410	6.770	7.410	7.410	26,723,885
2023-10-20	6.680	6.950	6.620	6.740	6.740	62,090,285
2023-10-19	7.920	7.920	6.980	6.980	6.980	109,871,312
2023-10-18	6.510	7.210	6.510	7.210	7.210	19,141,592
2023-10-17	6.650	6.700	6.490	6.550	6.550	28,004,700
2023-10-16	7.000	7.020	6.620	6.700	6.700	48,284,782
2023-10-13	6.730	7.390	6.700	6.980	6.980	76,226,640
2023-10-12	6.400	7.110	6.390	6.730	6.730	61,097,163
2023-10-11	6.450	6.660	6.420	6.550	6.550	34,157,200
2023-10-10	6.590	6.770	6.590	6.600	6.600	43,143,840
2023-10-09	6.550	6.770	6.530	6.590	6.590	63,192,429
2023-09-28	6.960	6.960	6.370	6.520	6.520	88,372,880
2023-09-27	6.050	6.330	6.050	6.330	6.330	13,566,240
2023-09-26	5.820	5.820	5.720	5.750	5.750	11,175,700
2023-09-25	5.850	5.950	5.720	5.750	5.750	15,994,580
2023-09-22	5.750	5.920	5.720	5.880	5.880	20,521,231
2023-09-21	5.640	5.900	5.580	5.770	5.770	30,628,000
2023-09-20	6.030	6.050	5.810	5.810	5.810	34,470,530
2023-09-19	6.390	6.590	6.110	6.460	6.460	37,654,830
2023-09-18	6.210	6.460	6.130	6.370	6.370	21,317,400
2023-09-15	6.190	6.300	6.150	6.240	6.240	12,763,080
2023-09-14	6.240	6.330	6.140	6.190	6.190	11,883,400
2023-09-13	6.300	6.350	6.110	6.200	6.200	10,637,100
2023-09-12	6.350	6.380	6.250	6.340	6.340	10,350,680
2023-09-11	6.190	6.370	6.110	6.360	6.360	13,365,400
2023-09-08	6.300	6.310	6.200	6.230	6.230	7,781,501
2023-09-07	6.310	6.380	6.240	6.260	6.260	11,346,000
2023-09-06	6.230	6.390	6.190	6.390	6.390	14,351,600
2023-09-05	6.320	6.470	6.220	6.260	6.260	15,992,200
2023-09-04	6.120	6.330	6.080	6.300	6.300	18,674,675
2023-09-01	6.110	6.130	5.960	6.100	6.100	15,599,800
2023-08-31	6.070	6.200	6.010	6.110	6.110	14,484,800
2023-08-30	6.110	6.220	6.050	6.110	6.110	16,669,200
2023-08-29	5.810	6.110	5.790	6.110	6.110	25,603,002
2023-08-28	6.030	6.030	5.750	5.800	5.800	28,614,575
2023-08-25	5.800	5.860	5.650	5.680	5.680	25,597,450
2023-08-24	6.290	6.360	5.830	5.860	5.860	40,123,175
2023-08-23	6.650	6.650	6.290	6.300	6.300	34,905,200
2023-08-22	6.590	6.720	6.460	6.680	6.680	38,317,275
2023-08-21	6.740	6.830	6.520	6.570	6.570	45,133,825
2023-08-18	7.100	7.250	6.820	6.880	6.880	60,460,900
2023-08-17	6.880	7.700	6.750	7.290	7.290	92,500,050
2023-08-16	7.000	7.500	7.000	7.240	7.240	90,525,550
2023-08-15	7.650	7.960	7.040	7.080	7.080	120,783,195
2023-08-14	7.220	7.590	7.150	7.590	7.590	75,539,624
2023-08-11	6.320	6.900	6.280	6.900	6.900	65,481,177
2023-08-10	6.110	6.330	6.080	6.270	6.270	15,346,900
2023-08-09	6.140	6.150	6.050	6.120	6.120	6,852,400
2023-08-08	6.110	6.170	6.050	6.160	6.160	7,130,000
2023-08-07	6.130	6.170	6.060	6.080	6.080	8,022,400
2023-08-04	6.230	6.290	6.160	6.180	6.180	9,891,700
2023-08-03	6.170	6.390	6.120	6.210	6.210	17,005,800
2023-08-02	6.080	6.240	6.060	6.200	6.200	10,409,000
2023-08-01	6.260	6.260	6.110	6.110	6.110	12,216,249
2023-07-31	6.370	6.370	6.170	6.230	6.230	15,659,549

← NewerPage 13 of 21 · 1,217 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.