Shenzhen Silver Basis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.490	6.490	6.200	6.340	6.340	19,268,750
2023-07-27	6.150	6.500	6.150	6.400	6.400	28,477,050
2023-07-26	6.290	6.340	6.030	6.160	6.160	15,950,200
2023-07-25	6.190	6.320	6.170	6.320	6.320	11,436,270
2023-07-24	6.210	6.340	6.110	6.170	6.170	10,034,300
2023-07-21	6.230	6.460	6.210	6.260	6.260	11,216,200
2023-07-20	6.220	6.330	6.150	6.230	6.230	12,758,100
2023-07-19	6.230	6.280	6.130	6.240	6.240	9,332,800
2023-07-18	6.160	6.390	6.150	6.280	6.280	12,739,500
2023-07-17	6.130	6.200	6.050	6.160	6.160	8,110,900
2023-07-14	6.170	6.240	6.070	6.170	6.170	10,337,200
2023-07-13	6.200	6.320	6.150	6.190	6.190	14,994,800
2023-07-12	6.380	6.490	6.280	6.290	6.290	14,184,000
2023-07-11	6.310	6.560	6.310	6.420	6.420	17,191,200
2023-07-10	6.240	6.620	6.240	6.330	6.330	16,541,200
2023-07-07	6.310	6.360	6.250	6.260	6.260	11,986,300
2023-07-06	6.430	6.430	6.300	6.360	6.360	13,836,600
2023-07-05	6.580	6.620	6.330	6.340	6.340	25,589,900
2023-07-04	6.530	6.770	6.470	6.580	6.580	38,042,148
2023-07-03	6.440	6.700	6.430	6.460	6.460	24,132,474
2023-06-30	6.500	6.610	6.420	6.450	6.450	25,211,235
2023-06-29	6.370	6.680	6.320	6.560	6.560	34,483,835
2023-06-28	6.660	6.680	6.250	6.380	6.380	38,895,248
2023-06-27	6.580	6.790	6.400	6.780	6.780	52,557,315
2023-06-26	6.380	7.180	6.310	7.000	7.000	91,089,548
2023-06-21	5.940	6.530	5.900	6.530	6.530	41,550,900
2023-06-20	5.750	6.250	5.670	5.940	5.940	32,472,600
2023-06-19	5.820	5.940	5.740	5.750	5.750	7,528,800
2023-06-16	5.650	5.870	5.650	5.830	5.830	11,252,200
2023-06-15	5.640	5.660	5.550	5.630	5.630	4,488,800
2023-06-14	5.710	5.770	5.620	5.640	5.640	7,622,400
2023-06-13	5.610	5.790	5.600	5.780	5.780	10,498,000
2023-06-12	5.380	5.620	5.310	5.600	5.600	9,920,800
2023-06-09	5.410	5.450	5.350	5.390	5.390	5,415,800
2023-06-08	5.550	5.570	5.390	5.410	5.410	7,321,100
2023-06-07	5.540	5.630	5.500	5.530	5.530	6,240,900
2023-06-06	5.820	5.820	5.540	5.550	5.550	9,211,700
2023-06-05	5.750	5.890	5.740	5.760	5.760	8,264,900
2023-06-02	5.690	5.770	5.650	5.740	5.740	6,280,100
2023-06-01	5.580	5.750	5.580	5.690	5.690	8,638,380
2023-05-31	5.650	5.690	5.540	5.590	5.590	8,070,700
2023-05-30	5.620	5.710	5.580	5.690	5.690	6,021,750
2023-05-29	5.790	5.810	5.630	5.640	5.640	8,481,500
2023-05-26	5.730	5.810	5.650	5.790	5.790	8,345,323
2023-05-25	5.700	5.810	5.650	5.730	5.730	8,510,600
2023-05-24	5.730	5.800	5.660	5.740	5.740	7,298,800
2023-05-23	5.840	5.860	5.720	5.740	5.740	11,100,600
2023-05-22	5.910	5.940	5.770	5.800	5.800	20,606,023
2023-05-19	5.770	6.350	5.720	6.020	6.020	37,790,200
2023-05-18	5.700	5.790	5.670	5.770	5.770	8,024,600
2023-05-17	5.550	5.700	5.480	5.700	5.700	8,397,100
2023-05-16	5.640	5.640	5.510	5.530	5.530	6,644,700
2023-05-15	5.450	5.610	5.430	5.600	5.600	7,892,000
2023-05-12	5.570	5.650	5.420	5.440	5.440	7,173,553
2023-05-11	5.570	5.630	5.500	5.590	5.590	7,528,100
2023-05-10	5.350	5.530	5.320	5.500	5.500	7,425,361
2023-05-09	5.430	5.500	5.300	5.370	5.370	7,708,500
2023-05-08	5.490	5.540	5.390	5.460	5.460	7,468,072
2023-05-05	5.600	5.630	5.440	5.490	5.490	11,743,353
2023-05-04	5.490	5.790	5.490	5.610	5.610	17,430,605

← NewerPage 14 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.