Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.760 | 7.920 | 7.550 | 7.680 | 7.680 | 14,814,599 |
| 2026-07-17 | 7.970 | 8.040 | 7.600 | 7.690 | 7.690 | 14,812,100 |
| 2026-07-16 | 7.980 | 8.050 | 7.830 | 7.900 | 7.900 | 20,343,301 |
| 2026-07-15 | 7.690 | 8.060 | 7.550 | 8.060 | 8.060 | 21,795,447 |
| 2026-07-14 | 7.210 | 7.350 | 7.140 | 7.330 | 7.330 | 5,414,100 |
| 2026-07-13 | 7.590 | 7.590 | 7.200 | 7.210 | 7.210 | 9,204,799 |
| 2026-07-10 | 7.560 | 7.770 | 7.480 | 7.590 | 7.590 | 7,615,973 |
| 2026-07-09 | 7.550 | 7.580 | 7.310 | 7.560 | 7.560 | 7,381,600 |
| 2026-07-08 | 7.780 | 7.850 | 7.450 | 7.550 | 7.550 | 8,630,924 |
| 2026-07-07 | 7.810 | 7.910 | 7.620 | 7.650 | 7.650 | 7,450,600 |
| 2026-07-06 | 8.100 | 8.190 | 7.750 | 7.810 | 7.810 | 14,528,600 |
| 2026-07-03 | 7.900 | 8.190 | 7.750 | 8.150 | 8.150 | 16,791,570 |
| 2026-07-02 | 7.710 | 8.110 | 7.630 | 7.810 | 7.810 | 13,826,740 |
| 2026-07-01 | 7.740 | 7.920 | 7.700 | 7.800 | 7.800 | 12,223,566 |
| 2026-06-30 | 7.560 | 7.960 | 7.430 | 7.860 | 7.860 | 16,453,674 |
| 2026-06-29 | 7.630 | 7.670 | 7.230 | 7.510 | 7.510 | 13,247,900 |
| 2026-06-26 | 7.670 | 7.760 | 7.470 | 7.630 | 7.630 | 11,055,600 |
| 2026-06-25 | 7.680 | 7.860 | 7.610 | 7.670 | 7.670 | 12,189,192 |
| 2026-06-24 | 8.070 | 8.070 | 7.470 | 7.630 | 7.630 | 17,389,100 |
| 2026-06-23 | 7.900 | 8.220 | 7.850 | 8.080 | 8.080 | 14,144,800 |
| 2026-06-22 | 8.240 | 8.340 | 7.760 | 8.000 | 8.000 | 16,223,200 |
| 2026-06-18 | 8.350 | 8.360 | 7.970 | 8.090 | 8.090 | 18,947,920 |
| 2026-06-17 | 8.190 | 8.480 | 8.180 | 8.440 | 8.440 | 21,564,000 |
| 2026-06-16 | 8.200 | 8.320 | 8.070 | 8.290 | 8.290 | 15,244,100 |
| 2026-06-15 | 8.110 | 8.390 | 8.090 | 8.220 | 8.220 | 16,223,500 |
| 2026-06-12 | 8.450 | 8.610 | 8.090 | 8.140 | 8.140 | 18,639,801 |
| 2026-06-11 | 8.310 | 8.470 | 8.090 | 8.320 | 8.320 | 16,015,300 |
| 2026-06-10 | 8.490 | 8.750 | 8.300 | 8.420 | 8.420 | 21,336,600 |
| 2026-06-09 | 8.780 | 8.790 | 8.400 | 8.570 | 8.570 | 20,389,301 |
| 2026-06-08 | 8.670 | 9.080 | 8.510 | 8.610 | 8.610 | 32,352,900 |
| 2026-06-05 | 8.000 | 8.830 | 7.680 | 8.830 | 8.830 | 39,341,754 |
| 2026-06-04 | 8.010 | 8.370 | 7.940 | 8.030 | 8.030 | 14,525,600 |
| 2026-06-03 | 8.080 | 8.220 | 7.950 | 8.010 | 8.010 | 15,674,100 |
| 2026-06-02 | 8.380 | 8.400 | 8.060 | 8.150 | 8.150 | 20,634,670 |
| 2026-06-01 | 8.240 | 8.480 | 8.120 | 8.400 | 8.400 | 17,330,670 |
| 2026-05-29 | 8.520 | 9.250 | 8.340 | 8.410 | 8.410 | 28,346,000 |
| 2026-05-28 | 9.280 | 9.280 | 8.530 | 8.660 | 8.660 | 36,344,191 |
| 2026-05-27 | 9.220 | 9.400 | 9.110 | 9.360 | 9.360 | 36,387,898 |
| 2026-05-26 | 8.910 | 9.700 | 8.810 | 9.500 | 9.500 | 55,425,102 |
| 2026-05-25 | 8.650 | 9.060 | 8.540 | 9.000 | 9.000 | 30,415,490 |
| 2026-05-22 | 9.040 | 9.050 | 8.560 | 8.730 | 8.730 | 30,102,770 |
| 2026-05-21 | 8.780 | 9.160 | 8.700 | 9.040 | 9.040 | 38,596,090 |
| 2026-05-20 | 8.680 | 9.180 | 8.630 | 8.820 | 8.820 | 31,839,699 |
| 2026-05-19 | 8.650 | 9.120 | 8.520 | 8.780 | 8.780 | 38,338,090 |
| 2026-05-18 | 8.280 | 9.220 | 8.170 | 8.880 | 8.880 | 53,873,070 |
| 2026-05-15 | 8.080 | 8.440 | 7.960 | 8.410 | 8.410 | 36,306,801 |
| 2026-05-14 | 8.000 | 8.070 | 7.840 | 7.910 | 7.910 | 12,656,730 |
| 2026-05-13 | 7.940 | 8.000 | 7.920 | 7.980 | 7.980 | 8,691,201 |
| 2026-05-12 | 8.100 | 8.100 | 7.910 | 7.940 | 7.940 | 11,363,540 |
| 2026-05-11 | 8.100 | 8.180 | 8.010 | 8.080 | 8.080 | 15,974,620 |
| 2026-05-08 | 7.940 | 8.170 | 7.930 | 8.100 | 8.100 | 18,557,600 |
| 2026-05-07 | 8.000 | 8.060 | 7.900 | 7.960 | 7.960 | 21,161,900 |
| 2026-05-06 | 7.820 | 8.050 | 7.760 | 8.050 | 8.050 | 28,675,801 |
| 2026-04-30 | 7.880 | 8.180 | 7.700 | 7.840 | 7.840 | 44,344,941 |
| 2026-04-29 | 7.380 | 7.770 | 7.380 | 7.770 | 7.770 | 21,210,301 |
| 2026-04-28 | 7.080 | 7.120 | 7.010 | 7.060 | 7.060 | 8,562,100 |
| 2026-04-27 | 7.000 | 7.090 | 6.830 | 7.080 | 7.080 | 8,703,040 |
| 2026-04-24 | 7.000 | 7.100 | 6.910 | 7.060 | 7.060 | 6,349,103 |
| 2026-04-23 | 7.150 | 7.180 | 7.010 | 7.040 | 7.040 | 6,661,500 |
| 2026-04-22 | 7.110 | 7.220 | 7.110 | 7.180 | 7.180 | 4,579,900 |
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.