Shenzhen Silver Basis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.550	5.550	5.410	5.520	5.520	2,248,902
2022-05-09	5.400	5.560	5.400	5.550	5.550	2,809,402
2022-05-06	5.230	5.500	5.190	5.420	5.420	4,373,100
2022-05-05	5.010	5.430	4.910	5.340	5.340	5,288,718
2022-04-29	5.000	5.080	4.930	5.010	5.010	4,697,036
2022-04-28	5.020	5.080	4.870	4.960	4.960	3,920,700
2022-04-27	4.860	5.080	4.700	5.040	5.040	3,862,400
2022-04-26	5.290	5.290	4.860	4.860	4.860	4,597,400
2022-04-25	5.570	5.570	5.120	5.220	5.220	7,125,400
2022-04-22	5.810	5.830	5.660	5.690	5.690	3,947,400
2022-04-21	5.980	6.020	5.800	5.830	5.830	5,931,245
2022-04-20	6.070	6.160	5.960	6.030	6.030	6,448,400
2022-04-19	6.150	6.240	6.040	6.110	6.110	5,143,000
2022-04-18	6.190	6.200	5.950	6.150	6.150	3,514,500
2022-04-15	6.250	6.260	6.030	6.090	6.090	5,973,871
2022-04-14	6.210	6.320	6.160	6.300	6.300	3,654,800
2022-04-13	6.610	6.610	6.150	6.150	6.150	9,880,464
2022-04-12	6.330	6.580	6.220	6.550	6.550	5,528,600
2022-04-11	6.420	6.470	6.220	6.250	6.250	6,532,985
2022-04-08	6.750	6.760	6.440	6.490	6.490	7,626,564
2022-04-07	6.910	6.980	6.720	6.750	6.750	9,508,126
2022-04-06	7.000	7.050	6.770	6.930	6.930	16,483,428
2022-04-01	6.630	7.390	6.560	6.950	6.950	20,419,808
2022-03-31	6.500	6.800	6.470	6.720	6.720	8,239,700
2022-03-30	6.390	6.590	6.390	6.540	6.540	3,612,400
2022-03-29	6.490	6.600	6.380	6.410	6.410	4,880,000
2022-03-28	6.420	6.590	6.360	6.500	6.500	5,030,065
2022-03-25	6.540	6.650	6.480	6.480	6.480	3,900,600
2022-03-24	6.680	6.750	6.560	6.600	6.600	4,470,145
2022-03-23	6.750	6.890	6.730	6.750	6.750	4,839,992
2022-03-22	6.720	6.920	6.640	6.830	6.830	8,682,083
2022-03-21	6.810	6.920	6.670	6.750	6.750	7,240,521
2022-03-18	6.860	6.900	6.650	6.790	6.790	15,357,979
2022-03-17	6.190	6.740	6.150	6.740	6.740	9,791,200
2022-03-16	6.060	6.180	5.920	6.130	6.130	4,534,704
2022-03-15	6.170	6.190	5.880	5.880	5.880	4,790,900
2022-03-14	6.230	6.290	6.170	6.170	6.170	2,210,300
2022-03-11	6.300	6.340	6.130	6.330	6.330	3,806,971
2022-03-10	6.280	6.440	6.280	6.310	6.310	3,373,804
2022-03-09	6.380	6.380	5.980	6.230	6.230	5,102,504
2022-03-08	6.600	6.640	6.330	6.350	6.350	7,002,090
2022-03-07	6.630	6.680	6.520	6.630	6.630	4,623,331
2022-03-04	6.670	6.710	6.590	6.630	6.630	4,315,303
2022-03-03	6.700	6.850	6.630	6.690	6.690	4,259,494
2022-03-02	6.730	6.730	6.630	6.660	6.660	2,104,031
2022-03-01	6.710	6.790	6.670	6.720	6.720	1,800,800
2022-02-28	6.750	6.800	6.650	6.710	6.710	2,909,400
2022-02-25	6.610	6.810	6.600	6.770	6.770	4,156,400
2022-02-24	6.780	6.810	6.520	6.600	6.600	7,266,600
2022-02-23	6.750	6.850	6.750	6.770	6.770	3,666,189
2022-02-22	6.850	6.880	6.740	6.800	6.800	5,917,900
2022-02-21	6.680	6.880	6.680	6.840	6.840	6,600,514
2022-02-18	6.600	6.690	6.540	6.670	6.670	3,880,576
2022-02-17	6.510	6.660	6.500	6.610	6.610	4,256,000
2022-02-16	6.510	6.550	6.450	6.500	6.500	2,546,890
2022-02-15	6.450	6.540	6.410	6.510	6.510	2,490,600
2022-02-14	6.360	6.540	6.280	6.470	6.470	3,069,819
2022-02-11	6.470	6.480	6.360	6.380	6.380	3,080,719
2022-02-10	6.400	6.520	6.400	6.460	6.460	4,663,300
2022-02-09	6.280	6.450	6.280	6.420	6.420	3,502,063

← NewerPage 19 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.