Shenzhen Silver Basis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.020	6.370	6.020	6.340	6.340	5,013,913
2022-02-07	6.260	6.320	5.940	6.080	6.080	5,799,532
2022-01-28	6.240	6.300	6.150	6.260	6.260	4,103,104
2022-01-27	6.500	6.510	6.210	6.240	6.240	7,354,000
2022-01-26	6.450	6.550	6.320	6.500	6.500	6,553,965
2022-01-25	6.490	6.570	6.300	6.450	6.450	8,009,258
2022-01-24	6.190	6.600	6.120	6.510	6.510	9,378,258
2022-01-21	6.160	6.220	6.110	6.170	6.170	2,825,200
2022-01-20	6.390	6.390	6.160	6.190	6.190	5,014,843
2022-01-19	6.310	6.390	6.310	6.390	6.390	3,093,264
2022-01-18	6.410	6.450	6.330	6.340	6.340	4,883,243
2022-01-17	6.600	6.620	6.410	6.410	6.410	9,824,479
2022-01-14	6.740	6.760	6.570	6.580	6.580	7,403,264
2022-01-13	6.820	6.940	6.710	6.780	6.780	7,511,774
2022-01-12	6.780	6.860	6.730	6.800	6.800	5,667,300
2022-01-11	6.750	6.850	6.730	6.790	6.790	4,576,847
2022-01-10	6.660	6.770	6.660	6.750	6.750	4,033,561
2022-01-07	6.840	6.880	6.680	6.760	6.760	9,442,700
2022-01-06	6.810	6.910	6.770	6.880	6.880	6,762,700
2022-01-05	6.860	6.930	6.730	6.890	6.890	10,157,600
2022-01-04	6.740	6.830	6.640	6.830	6.830	8,821,950
2021-12-31	6.860	6.940	6.760	6.760	6.760	8,064,867
2021-12-30	6.840	6.940	6.790	6.860	6.860	9,956,301
2021-12-29	6.990	7.060	6.890	6.900	6.900	8,652,688
2021-12-28	7.360	7.400	6.930	7.090	7.090	17,217,511
2021-12-27	7.500	8.080	7.000	7.320	7.320	33,835,268
2021-12-24	7.190	7.510	7.190	7.510	7.510	9,447,769
2021-12-23	6.740	6.840	6.680	6.830	6.830	4,546,788
2021-12-22	6.850	6.900	6.790	6.820	6.820	3,937,605
2021-12-21	6.760	6.930	6.720	6.850	6.850	6,228,549
2021-12-20	6.740	6.800	6.660	6.770	6.770	3,605,000
2021-12-17	6.910	6.930	6.760	6.780	6.780	4,128,500
2021-12-16	6.880	6.890	6.720	6.810	6.810	5,985,700
2021-12-15	6.750	6.930	6.720	6.800	6.800	5,328,900
2021-12-14	6.690	6.830	6.680	6.750	6.750	4,209,859
2021-12-13	6.750	6.860	6.660	6.760	6.760	4,328,272
2021-12-10	6.850	6.900	6.730	6.750	6.750	6,918,498
2021-12-09	6.480	6.990	6.450	6.850	6.850	15,798,389
2021-12-08	6.450	6.520	6.400	6.470	6.470	3,254,700
2021-12-07	6.720	6.790	6.430	6.460	6.460	7,059,362
2021-12-06	6.780	6.950	6.610	6.720	6.720	8,819,004
2021-12-03	6.530	6.800	6.510	6.780	6.780	10,588,668
2021-12-02	6.650	6.770	6.510	6.530	6.530	7,223,239
2021-12-01	6.680	6.680	6.540	6.650	6.650	4,364,955
2021-11-30	6.560	6.740	6.560	6.620	6.620	5,879,700
2021-11-29	6.650	6.680	6.410	6.580	6.580	9,030,100
2021-11-26	6.830	6.900	6.580	6.750	6.750	8,321,900
2021-11-25	6.810	6.890	6.700	6.820	6.820	5,345,600
2021-11-24	6.900	6.970	6.830	6.840	6.840	5,577,619
2021-11-23	6.770	7.010	6.670	6.980	6.980	11,383,269
2021-11-22	6.580	7.150	6.550	6.800	6.800	14,357,277
2021-11-19	6.800	7.150	6.530	6.590	6.590	19,286,628
2021-11-18	6.470	6.640	6.420	6.560	6.560	7,402,798
2021-11-17	6.140	6.500	6.120	6.470	6.470	8,357,111
2021-11-16	6.320	6.420	6.130	6.150	6.150	6,956,514
2021-11-15	6.490	6.770	6.300	6.340	6.340	9,003,312
2021-11-12	6.330	6.460	6.310	6.450	6.450	5,116,802
2021-11-11	6.370	6.430	6.300	6.350	6.350	3,256,020
2021-11-10	6.320	6.410	6.310	6.370	6.370	3,803,778
2021-11-09	6.350	6.410	6.290	6.360	6.360	4,517,861

← NewerPage 20 of 21 · 1,212 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.