Shenzhen Silver Basis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.960	7.190	6.550	6.640	6.640	63,525,054
2022-11-02	6.230	6.880	6.100	6.880	6.880	65,633,095
2022-11-01	5.750	6.250	5.720	6.250	6.250	11,265,100
2022-10-31	5.540	5.790	5.540	5.680	5.680	14,003,371
2022-10-28	6.160	6.230	5.840	5.880	5.880	18,308,000
2022-10-27	6.240	6.820	6.180	6.290	6.290	31,941,213
2022-10-26	6.020	6.510	5.930	6.510	6.510	12,468,800
2022-10-25	5.930	6.000	5.800	5.920	5.920	7,173,100
2022-10-24	5.970	6.110	5.900	5.930	5.930	7,636,700
2022-10-21	5.940	6.060	5.890	5.970	5.970	5,555,900
2022-10-20	5.900	5.980	5.790	5.890	5.890	5,947,300
2022-10-19	5.930	6.090	5.890	5.950	5.950	7,333,600
2022-10-18	5.870	6.030	5.820	5.950	5.950	6,516,600
2022-10-17	5.810	5.920	5.780	5.840	5.840	4,475,310
2022-10-14	5.700	5.900	5.660	5.810	5.810	7,886,546
2022-10-13	5.590	5.870	5.550	5.690	5.690	8,093,610
2022-10-12	5.330	5.590	5.280	5.590	5.590	6,668,100
2022-10-11	5.240	5.400	5.220	5.330	5.330	4,865,662
2022-10-10	5.410	5.440	5.200	5.240	5.240	6,008,800
2022-09-30	5.490	5.520	5.360	5.410	5.410	4,427,800
2022-09-29	5.580	5.650	5.400	5.440	5.440	5,414,800
2022-09-28	5.790	5.820	5.510	5.520	5.520	10,492,900
2022-09-27	5.820	5.940	5.690	5.840	5.840	11,856,700
2022-09-26	6.000	6.000	5.760	5.820	5.820	6,867,908
2022-09-23	6.180	6.210	5.950	5.990	5.990	5,530,000
2022-09-22	6.130	6.230	6.130	6.170	6.170	5,307,100
2022-09-21	6.260	6.280	6.110	6.180	6.180	5,648,761
2022-09-20	5.970	6.300	5.970	6.260	6.260	10,881,600
2022-09-19	5.990	6.050	5.850	5.920	5.920	8,052,096
2022-09-16	6.190	6.210	5.980	5.980	5.980	8,250,354
2022-09-15	6.620	6.650	6.100	6.180	6.180	15,069,040
2022-09-14	6.590	6.800	6.500	6.600	6.600	12,414,800
2022-09-13	6.700	6.760	6.550	6.700	6.700	9,088,100
2022-09-09	7.070	7.140	6.640	6.700	6.700	19,280,500
2022-09-08	7.160	7.210	7.000	7.070	7.070	11,620,000
2022-09-07	6.800	7.190	6.740	7.100	7.100	15,452,800
2022-09-06	6.800	6.820	6.710	6.800	6.800	6,677,800
2022-09-05	6.670	6.800	6.580	6.780	6.780	8,247,200
2022-09-02	6.310	6.700	6.300	6.680	6.680	11,596,300
2022-09-01	6.490	6.580	6.270	6.300	6.300	8,665,500
2022-08-31	6.750	6.790	6.410	6.480	6.480	10,308,600
2022-08-30	6.880	6.950	6.690	6.740	6.740	6,612,600
2022-08-29	6.650	6.940	6.520	6.890	6.890	7,675,000
2022-08-26	6.680	6.950	6.670	6.770	6.770	8,856,000
2022-08-25	6.990	7.070	6.650	6.740	6.740	12,576,000
2022-08-24	7.340	7.450	6.940	6.980	6.980	14,128,100
2022-08-23	7.330	7.510	7.240	7.350	7.350	10,336,500
2022-08-22	7.480	7.580	7.230	7.380	7.380	15,911,822
2022-08-19	7.700	7.900	7.460	7.480	7.480	19,752,700
2022-08-18	7.390	7.750	7.360	7.690	7.690	31,453,590
2022-08-17	7.600	7.610	7.340	7.370	7.370	27,344,476
2022-08-16	7.490	7.790	7.350	7.610	7.610	49,061,476
2022-08-15	6.880	7.570	6.880	7.570	7.570	24,560,371
2022-08-12	6.960	7.030	6.860	6.880	6.880	8,316,800
2022-08-11	7.030	7.180	6.980	6.990	6.990	9,244,071
2022-08-10	6.960	7.090	6.920	7.020	7.020	7,813,354
2022-08-09	7.180	7.220	6.960	6.990	6.990	11,025,000
2022-08-08	6.680	7.210	6.650	7.190	7.190	15,719,224
2022-08-05	6.820	6.920	6.670	6.740	6.740	10,958,518
2022-08-04	6.750	6.910	6.570	6.910	6.910	9,702,800

← NewerPage 17 of 21 · 1,218 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.