Shenzhen Silver Basis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.090	8.270	8.060	8.250	8.250	12,206,800
2023-02-01	8.140	8.230	8.060	8.220	8.220	14,004,500
2023-01-31	7.890	8.200	7.860	8.150	8.150	19,426,440
2023-01-30	7.890	8.020	7.830	7.900	7.900	14,223,400
2023-01-20	7.760	7.830	7.680	7.760	7.760	9,838,500
2023-01-19	7.820	7.860	7.680	7.710	7.710	11,986,300
2023-01-18	8.020	8.070	7.730	7.760	7.760	16,024,600
2023-01-17	7.860	8.040	7.810	8.010	8.010	17,061,000
2023-01-16	7.870	8.100	7.770	7.880	7.880	18,085,100
2023-01-13	7.630	7.850	7.550	7.800	7.800	14,950,330
2023-01-12	7.330	7.860	7.330	7.690	7.690	22,549,830
2023-01-11	7.450	7.520	7.270	7.290	7.290	12,417,200
2023-01-10	7.650	7.680	7.450	7.450	7.450	11,753,200
2023-01-09	7.720	7.800	7.570	7.650	7.650	14,605,700
2023-01-06	7.660	7.980	7.550	7.570	7.570	19,257,501
2023-01-05	7.620	7.720	7.520	7.700	7.700	21,468,501
2023-01-04	7.350	7.880	7.260	7.670	7.670	32,321,300
2023-01-03	7.000	7.240	6.820	7.200	7.200	18,732,000
2022-12-30	6.850	7.110	6.850	7.070	7.070	15,241,361
2022-12-29	6.720	6.950	6.720	6.830	6.830	12,779,200
2022-12-28	7.010	7.010	6.800	6.870	6.870	15,381,100
2022-12-27	7.120	7.130	6.940	7.010	7.010	15,565,521
2022-12-26	7.060	7.190	6.970	7.140	7.140	17,436,100
2022-12-23	7.150	7.230	6.930	7.080	7.080	22,675,015
2022-12-22	7.020	7.250	6.860	7.170	7.170	31,181,215
2022-12-21	7.200	7.250	6.880	6.950	6.950	32,979,530
2022-12-20	7.500	7.700	7.290	7.290	7.290	38,475,300
2022-12-19	8.100	8.270	8.100	8.100	8.100	16,441,400
2022-12-16	9.360	9.950	8.600	9.000	9.000	61,868,629
2022-12-15	8.260	9.240	8.260	9.240	9.240	54,130,460
2022-12-14	8.350	8.880	8.250	8.400	8.400	33,326,032
2022-12-13	8.220	8.540	8.160	8.350	8.350	22,891,502
2022-12-12	8.000	8.670	7.900	8.310	8.310	40,927,167
2022-12-09	7.970	8.170	7.830	8.120	8.120	23,857,961
2022-12-08	7.870	8.060	7.700	7.980	7.980	22,926,999
2022-12-07	8.020	8.240	7.860	7.960	7.960	32,632,100
2022-12-06	7.880	8.410	7.690	8.180	8.180	41,182,400
2022-12-05	7.590	7.980	7.550	7.830	7.830	28,397,900
2022-12-02	7.520	7.720	7.400	7.640	7.640	25,490,206
2022-12-01	7.530	7.860	7.450	7.560	7.560	37,006,000
2022-11-30	7.250	8.060	7.250	7.680	7.680	50,359,013
2022-11-29	7.520	7.900	7.300	7.330	7.330	41,682,913
2022-11-28	7.150	7.360	7.100	7.250	7.250	23,941,100
2022-11-25	7.170	7.560	7.100	7.370	7.370	40,728,800
2022-11-24	7.450	7.450	7.150	7.250	7.250	45,860,621
2022-11-23	6.730	7.460	6.660	7.460	7.460	26,882,977
2022-11-22	7.020	7.090	6.720	6.780	6.780	25,709,186
2022-11-21	7.300	7.580	6.950	7.060	7.060	36,947,129
2022-11-18	6.770	7.280	6.710	6.980	6.980	44,034,236
2022-11-17	6.790	6.940	6.700	6.790	6.790	31,866,900
2022-11-16	7.350	7.480	6.760	6.820	6.820	66,399,769
2022-11-15	6.360	7.000	6.360	7.000	7.000	36,522,510
2022-11-14	6.510	6.520	6.340	6.360	6.360	15,172,803
2022-11-11	6.700	6.780	6.510	6.540	6.540	17,062,676
2022-11-10	6.500	6.650	6.430	6.580	6.580	18,539,958
2022-11-09	6.630	6.730	6.500	6.590	6.590	18,622,748
2022-11-08	6.600	6.600	6.430	6.550	6.550	18,508,303
2022-11-07	6.530	6.700	6.480	6.610	6.610	29,088,100
2022-11-04	6.530	6.690	6.450	6.610	6.610	38,328,049
2022-11-03	6.960	7.190	6.550	6.640	6.640	63,525,054

← NewerPage 16 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.