Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.210 | 7.240 | 7.120 | 7.170 | 7.170 | 4,601,140 |
| 2026-04-20 | 7.170 | 7.240 | 7.140 | 7.240 | 7.240 | 4,358,200 |
| 2026-04-17 | 7.190 | 7.200 | 7.080 | 7.200 | 7.200 | 5,197,000 |
| 2026-04-16 | 7.100 | 7.220 | 7.030 | 7.210 | 7.210 | 6,273,900 |
| 2026-04-15 | 7.220 | 7.230 | 7.040 | 7.070 | 7.070 | 5,113,500 |
| 2026-04-14 | 7.200 | 7.230 | 7.120 | 7.200 | 7.200 | 4,380,600 |
| 2026-04-13 | 7.100 | 7.180 | 7.100 | 7.170 | 7.170 | 3,578,800 |
| 2026-04-10 | 7.110 | 7.230 | 7.100 | 7.160 | 7.160 | 5,566,600 |
| 2026-04-09 | 7.240 | 7.260 | 7.050 | 7.060 | 7.060 | 6,059,100 |
| 2026-04-08 | 7.160 | 7.260 | 7.060 | 7.250 | 7.250 | 5,791,600 |
| 2026-04-07 | 6.880 | 7.060 | 6.840 | 7.040 | 7.040 | 4,714,300 |
| 2026-04-03 | 7.160 | 7.160 | 6.860 | 6.890 | 6.890 | 9,431,500 |
| 2026-04-02 | 7.410 | 7.440 | 7.080 | 7.110 | 7.110 | 9,475,703 |
| 2026-04-01 | 7.560 | 7.590 | 7.360 | 7.410 | 7.410 | 5,812,100 |
| 2026-03-31 | 7.550 | 7.630 | 7.450 | 7.470 | 7.470 | 4,301,100 |
| 2026-03-30 | 7.500 | 7.600 | 7.400 | 7.550 | 7.550 | 5,584,085 |
| 2026-03-27 | 7.350 | 7.570 | 7.310 | 7.560 | 7.560 | 6,135,500 |
| 2026-03-26 | 7.490 | 7.580 | 7.400 | 7.430 | 7.430 | 5,758,800 |
| 2026-03-25 | 7.440 | 7.510 | 7.390 | 7.490 | 7.490 | 6,645,200 |
| 2026-03-24 | 7.270 | 7.420 | 7.070 | 7.400 | 7.400 | 7,923,397 |
| 2026-03-23 | 7.290 | 7.400 | 7.000 | 7.130 | 7.130 | 9,985,563 |
| 2026-03-20 | 7.700 | 7.750 | 7.450 | 7.460 | 7.460 | 6,223,097 |
| 2026-03-19 | 7.800 | 7.830 | 7.620 | 7.650 | 7.650 | 6,862,200 |
| 2026-03-18 | 7.840 | 7.870 | 7.730 | 7.870 | 7.870 | 4,631,100 |
| 2026-03-17 | 7.960 | 8.030 | 7.780 | 7.800 | 7.800 | 5,527,900 |
| 2026-03-16 | 7.880 | 7.940 | 7.820 | 7.920 | 7.920 | 4,866,700 |
| 2026-03-13 | 7.840 | 7.980 | 7.810 | 7.850 | 7.850 | 5,448,400 |
| 2026-03-12 | 7.980 | 8.020 | 7.860 | 7.870 | 7.870 | 5,690,100 |
| 2026-03-11 | 8.040 | 8.140 | 7.980 | 8.020 | 8.020 | 4,847,700 |
| 2026-03-10 | 8.060 | 8.080 | 8.000 | 8.040 | 8.040 | 5,041,800 |
| 2026-03-09 | 7.980 | 8.020 | 7.890 | 7.970 | 7.970 | 5,510,000 |
| 2026-03-06 | 7.900 | 8.060 | 7.890 | 8.060 | 8.060 | 6,467,700 |
| 2026-03-05 | 7.880 | 8.010 | 7.880 | 7.940 | 7.940 | 7,624,000 |
| 2026-03-04 | 7.760 | 7.870 | 7.680 | 7.780 | 7.780 | 8,636,748 |
| 2026-03-03 | 8.030 | 8.150 | 7.860 | 7.890 | 7.890 | 12,867,000 |
| 2026-03-02 | 8.380 | 8.480 | 8.000 | 8.020 | 8.020 | 19,325,600 |
| 2026-02-27 | 8.540 | 8.590 | 8.520 | 8.560 | 8.560 | 4,338,200 |
| 2026-02-26 | 8.650 | 8.690 | 8.560 | 8.580 | 8.580 | 5,219,300 |
| 2026-02-25 | 8.680 | 8.740 | 8.630 | 8.650 | 8.650 | 5,429,100 |
| 2026-02-24 | 8.600 | 8.750 | 8.590 | 8.700 | 8.700 | 7,550,800 |
| 2026-02-13 | 8.550 | 8.610 | 8.520 | 8.550 | 8.550 | 4,957,400 |
| 2026-02-12 | 8.620 | 8.640 | 8.470 | 8.520 | 8.520 | 5,036,700 |
| 2026-02-11 | 8.630 | 8.660 | 8.580 | 8.600 | 8.600 | 3,920,300 |
| 2026-02-10 | 8.580 | 8.670 | 8.510 | 8.630 | 8.630 | 5,797,600 |
| 2026-02-09 | 8.590 | 8.590 | 8.500 | 8.580 | 8.580 | 6,542,723 |
| 2026-02-06 | 8.420 | 8.510 | 8.390 | 8.440 | 8.440 | 5,924,682 |
| 2026-02-05 | 8.410 | 8.490 | 8.390 | 8.400 | 8.400 | 5,049,523 |
| 2026-02-04 | 8.350 | 8.450 | 8.310 | 8.440 | 8.440 | 6,165,323 |
| 2026-02-03 | 8.380 | 8.390 | 8.300 | 8.350 | 8.350 | 5,358,300 |
| 2026-02-02 | 8.390 | 8.450 | 8.290 | 8.300 | 8.300 | 6,633,100 |
| 2026-01-30 | 8.440 | 8.500 | 8.340 | 8.400 | 8.400 | 7,066,100 |
| 2026-01-29 | 8.500 | 8.610 | 8.400 | 8.460 | 8.460 | 7,816,700 |
| 2026-01-28 | 8.790 | 8.830 | 8.530 | 8.550 | 8.550 | 10,499,400 |
| 2026-01-27 | 8.890 | 8.900 | 8.610 | 8.810 | 8.810 | 7,640,800 |
| 2026-01-26 | 9.030 | 9.030 | 8.800 | 8.900 | 8.900 | 8,967,300 |
| 2026-01-23 | 9.010 | 9.050 | 8.970 | 9.040 | 9.040 | 6,050,200 |
| 2026-01-22 | 8.930 | 9.030 | 8.900 | 9.020 | 9.020 | 8,430,200 |
| 2026-01-21 | 8.870 | 8.930 | 8.790 | 8.920 | 8.920 | 6,243,032 |
| 2026-01-20 | 8.920 | 8.980 | 8.850 | 8.900 | 8.900 | 7,282,000 |
| 2026-01-19 | 8.760 | 8.920 | 8.750 | 8.910 | 8.910 | 7,334,836 |
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.