Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 6.290 | 6.440 | 6.170 | 6.380 | 6.380 | 6,870,623 |
| 2021-11-05 | 6.100 | 6.200 | 6.050 | 6.150 | 6.150 | 3,948,519 |
| 2021-11-04 | 6.090 | 6.180 | 6.090 | 6.110 | 6.110 | 3,436,660 |
| 2021-11-03 | 5.960 | 6.160 | 5.930 | 6.090 | 6.090 | 5,362,600 |
| 2021-11-02 | 6.000 | 6.150 | 5.950 | 5.960 | 5.960 | 5,839,900 |
| 2021-11-01 | 5.900 | 6.030 | 5.820 | 5.960 | 5.960 | 4,351,100 |
| 2021-10-29 | 5.680 | 5.970 | 5.590 | 5.910 | 5.910 | 7,736,049 |
| 2021-10-28 | 6.000 | 6.100 | 5.700 | 5.740 | 5.740 | 10,178,260 |
| 2021-10-27 | 5.800 | 6.540 | 5.700 | 6.190 | 6.190 | 15,809,452 |
| 2021-10-26 | 6.000 | 6.020 | 5.960 | 5.980 | 5.980 | 3,464,943 |
| 2021-10-25 | 6.240 | 6.240 | 5.980 | 6.000 | 6.000 | 7,489,700 |
| 2021-10-22 | 6.220 | 6.260 | 6.160 | 6.250 | 6.250 | 3,998,100 |
| 2021-10-21 | 6.450 | 6.460 | 6.180 | 6.210 | 6.210 | 8,233,918 |
| 2021-10-20 | 6.650 | 6.650 | 6.420 | 6.480 | 6.480 | 7,300,497 |
| 2021-10-19 | 6.630 | 6.730 | 6.590 | 6.640 | 6.640 | 5,294,400 |
| 2021-10-18 | 6.610 | 6.770 | 6.550 | 6.630 | 6.630 | 6,703,805 |
| 2021-10-15 | 6.630 | 6.790 | 6.500 | 6.700 | 6.700 | 7,241,716 |
| 2021-10-14 | 6.680 | 6.830 | 6.680 | 6.710 | 6.710 | 7,437,800 |
← NewerPage 21 of 21 · 1,218 trading days
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.