Shenzhen Silver Basis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.400	5.520	5.390	5.510	5.510	7,356,100
2023-04-27	5.470	5.500	5.360	5.420	5.420	6,747,800
2023-04-26	5.320	5.480	5.270	5.430	5.430	9,039,200
2023-04-25	5.410	5.420	5.190	5.280	5.280	10,110,823
2023-04-24	5.480	5.480	5.310	5.420	5.420	9,824,600
2023-04-21	5.620	5.660	5.450	5.460	5.460	12,289,700
2023-04-20	5.700	5.720	5.590	5.610	5.610	10,252,900
2023-04-19	5.800	5.820	5.660	5.730	5.730	10,614,067
2023-04-18	5.930	5.940	5.760	5.800	5.800	9,399,561
2023-04-17	5.800	5.920	5.760	5.910	5.910	8,967,100
2023-04-14	5.760	5.850	5.730	5.810	5.810	6,650,800
2023-04-13	5.850	5.860	5.750	5.760	5.760	8,854,500
2023-04-12	5.820	5.880	5.790	5.880	5.880	7,510,413
2023-04-11	5.830	5.870	5.750	5.820	5.820	8,802,423
2023-04-10	5.930	5.990	5.790	5.820	5.820	14,714,800
2023-04-07	6.030	6.090	5.960	5.960	5.960	12,961,000
2023-04-06	6.100	6.100	6.010	6.030	6.030	8,416,800
2023-04-04	6.240	6.240	6.030	6.080	6.080	13,930,300
2023-04-03	6.200	6.260	6.090	6.210	6.210	14,438,900
2023-03-31	5.990	6.260	5.990	6.180	6.180	17,423,000
2023-03-30	6.200	6.220	6.000	6.000	6.000	24,523,600
2023-03-29	6.240	6.400	5.990	6.080	6.080	39,619,600
2023-03-28	6.320	6.320	6.320	6.320	6.320	9,262,900
2023-03-27	7.000	7.160	6.910	7.020	7.020	20,238,300
2023-03-24	7.220	7.400	7.110	7.310	7.310	19,249,800
2023-03-23	7.210	7.290	7.080	7.250	7.250	11,667,800
2023-03-22	7.370	7.470	7.220	7.290	7.290	13,521,821
2023-03-21	7.200	7.420	7.120	7.370	7.370	13,884,700
2023-03-20	7.050	7.250	6.800	7.200	7.200	20,002,100
2023-03-17	6.990	7.120	6.900	7.100	7.100	13,328,700
2023-03-16	7.140	7.160	6.930	6.980	6.980	17,124,172
2023-03-15	7.150	7.450	7.120	7.210	7.210	25,268,000
2023-03-14	7.450	7.500	6.970	7.120	7.120	36,737,519
2023-03-13	8.420	8.420	7.670	7.670	7.670	31,927,200
2023-03-10	8.490	8.620	8.380	8.520	8.520	16,136,800
2023-03-09	8.230	8.660	8.150	8.540	8.540	22,534,295
2023-03-08	7.970	8.230	7.950	8.220	8.220	10,625,786
2023-03-07	8.110	8.200	8.030	8.030	8.030	10,835,600
2023-03-06	8.290	8.420	8.100	8.130	8.130	12,134,700
2023-03-03	8.180	8.300	8.140	8.260	8.260	8,059,700
2023-03-02	8.390	8.430	8.110	8.150	8.150	14,239,200
2023-03-01	8.500	8.500	8.310	8.400	8.400	11,902,000
2023-02-28	8.440	8.550	8.360	8.470	8.470	9,783,600
2023-02-27	8.670	8.670	8.450	8.470	8.470	8,775,100
2023-02-24	8.700	8.950	8.590	8.660	8.660	12,531,400
2023-02-23	8.700	8.780	8.590	8.720	8.720	9,514,900
2023-02-22	8.640	8.730	8.560	8.620	8.620	8,186,000
2023-02-21	8.320	8.840	8.320	8.650	8.650	17,527,822
2023-02-20	8.410	8.420	8.210	8.310	8.310	11,093,560
2023-02-17	8.490	8.540	8.310	8.370	8.370	10,927,822
2023-02-16	8.640	8.780	8.270	8.320	8.320	19,963,650
2023-02-15	8.670	8.790	8.600	8.690	8.690	9,558,436
2023-02-14	8.750	8.830	8.640	8.660	8.660	9,846,631
2023-02-13	8.490	8.860	8.480	8.800	8.800	15,200,267
2023-02-10	8.650	8.650	8.450	8.540	8.540	15,828,000
2023-02-09	8.710	8.820	8.610	8.690	8.690	16,882,919
2023-02-08	8.560	8.770	8.490	8.760	8.760	14,976,066
2023-02-07	8.490	8.620	8.390	8.590	8.590	14,057,600
2023-02-06	8.320	8.650	8.240	8.450	8.450	16,586,418
2023-02-03	8.300	8.400	8.120	8.360	8.360	17,689,100

← NewerPage 15 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.