Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.760 | 8.920 | 8.750 | 8.910 | 8.910 | 7,334,836 |
| 2026-01-16 | 8.820 | 8.870 | 8.720 | 8.790 | 8.790 | 7,118,444 |
| 2026-01-15 | 8.800 | 8.830 | 8.720 | 8.810 | 8.810 | 7,724,700 |
| 2026-01-14 | 8.880 | 8.960 | 8.730 | 8.850 | 8.850 | 13,514,999 |
| 2026-01-13 | 9.100 | 9.120 | 8.870 | 8.880 | 8.880 | 14,575,999 |
| 2026-01-12 | 8.900 | 9.100 | 8.860 | 9.100 | 9.100 | 14,014,876 |
| 2026-01-09 | 8.880 | 8.940 | 8.830 | 8.900 | 8.900 | 9,103,300 |
| 2026-01-08 | 8.750 | 8.890 | 8.720 | 8.880 | 8.880 | 8,556,524 |
| 2026-01-07 | 8.820 | 8.850 | 8.710 | 8.750 | 8.750 | 7,944,536 |
| 2026-01-06 | 8.680 | 8.850 | 8.640 | 8.850 | 8.850 | 10,343,859 |
| 2026-01-05 | 8.600 | 8.690 | 8.560 | 8.680 | 8.680 | 6,866,000 |
| 2025-12-31 | 8.600 | 8.630 | 8.490 | 8.600 | 8.600 | 5,551,000 |
| 2025-12-30 | 8.600 | 8.670 | 8.550 | 8.590 | 8.590 | 6,384,123 |
| 2025-12-29 | 8.550 | 8.630 | 8.500 | 8.600 | 8.600 | 5,474,000 |
| 2025-12-26 | 8.670 | 8.670 | 8.530 | 8.560 | 8.560 | 6,995,500 |
| 2025-12-25 | 8.560 | 8.660 | 8.550 | 8.640 | 8.640 | 5,105,200 |
| 2025-12-24 | 8.490 | 8.590 | 8.460 | 8.570 | 8.570 | 6,108,320 |
| 2025-12-23 | 8.640 | 8.640 | 8.460 | 8.470 | 8.470 | 6,344,240 |
| 2025-12-22 | 8.590 | 8.690 | 8.540 | 8.640 | 8.640 | 6,206,100 |
| 2025-12-19 | 8.500 | 8.600 | 8.490 | 8.590 | 8.590 | 5,648,868 |
| 2025-12-18 | 8.510 | 8.610 | 8.450 | 8.520 | 8.520 | 5,969,550 |
| 2025-12-17 | 8.450 | 8.480 | 8.250 | 8.480 | 8.480 | 7,947,250 |
| 2025-12-16 | 8.640 | 8.640 | 8.460 | 8.460 | 8.460 | 6,312,250 |
| 2025-12-15 | 8.700 | 8.720 | 8.520 | 8.640 | 8.640 | 7,831,336 |
| 2025-12-12 | 8.750 | 8.870 | 8.710 | 8.750 | 8.750 | 6,394,100 |
| 2025-12-11 | 8.990 | 9.000 | 8.800 | 8.810 | 8.810 | 8,156,454 |
| 2025-12-10 | 9.020 | 9.050 | 8.930 | 8.980 | 8.980 | 7,271,168 |
| 2025-12-09 | 9.100 | 9.130 | 9.030 | 9.040 | 9.040 | 6,571,168 |
| 2025-12-08 | 9.220 | 9.220 | 9.100 | 9.120 | 9.120 | 7,544,313 |
| 2025-12-05 | 9.040 | 9.140 | 8.980 | 9.140 | 9.140 | 6,799,200 |
| 2025-12-04 | 9.110 | 9.150 | 9.030 | 9.050 | 9.050 | 6,794,100 |
| 2025-12-03 | 9.300 | 9.320 | 9.080 | 9.130 | 9.130 | 8,958,650 |
| 2025-12-02 | 9.260 | 9.330 | 9.230 | 9.300 | 9.300 | 8,640,000 |
| 2025-12-01 | 9.140 | 9.300 | 9.060 | 9.290 | 9.290 | 13,380,120 |
| 2025-11-28 | 9.140 | 9.170 | 9.060 | 9.120 | 9.120 | 8,686,200 |
| 2025-11-27 | 9.150 | 9.360 | 9.110 | 9.130 | 9.130 | 14,559,500 |
| 2025-11-26 | 9.040 | 9.440 | 9.020 | 9.240 | 9.240 | 19,279,700 |
| 2025-11-25 | 9.050 | 9.210 | 8.980 | 9.090 | 9.090 | 10,353,300 |
| 2025-11-24 | 9.030 | 9.140 | 8.800 | 9.060 | 9.060 | 17,883,007 |
| 2025-11-21 | 9.180 | 9.440 | 9.010 | 9.020 | 9.020 | 23,019,201 |
| 2025-11-20 | 9.490 | 9.970 | 9.260 | 9.270 | 9.270 | 32,830,306 |
| 2025-11-19 | 9.280 | 9.310 | 9.030 | 9.070 | 9.070 | 8,157,500 |
| 2025-11-18 | 9.330 | 9.350 | 9.220 | 9.240 | 9.240 | 7,305,000 |
| 2025-11-17 | 9.400 | 9.410 | 9.300 | 9.390 | 9.390 | 8,985,700 |
| 2025-11-14 | 9.190 | 9.420 | 9.190 | 9.390 | 9.390 | 10,972,300 |
| 2025-11-13 | 9.200 | 9.250 | 9.140 | 9.250 | 9.250 | 5,784,700 |
| 2025-11-12 | 9.340 | 9.340 | 9.130 | 9.200 | 9.200 | 7,933,000 |
| 2025-11-11 | 9.320 | 9.330 | 9.260 | 9.300 | 9.300 | 5,729,602 |
| 2025-11-10 | 9.370 | 9.370 | 9.240 | 9.320 | 9.320 | 7,426,500 |
| 2025-11-07 | 9.410 | 9.450 | 9.320 | 9.330 | 9.330 | 7,172,800 |
| 2025-11-06 | 9.390 | 9.410 | 9.260 | 9.410 | 9.410 | 11,135,400 |
| 2025-11-05 | 9.370 | 9.440 | 9.310 | 9.410 | 9.410 | 9,714,500 |
| 2025-11-04 | 9.350 | 9.520 | 9.300 | 9.360 | 9.360 | 10,465,100 |
| 2025-11-03 | 9.170 | 9.350 | 9.130 | 9.350 | 9.350 | 12,652,800 |
| 2025-10-31 | 9.020 | 9.210 | 9.010 | 9.130 | 9.130 | 9,256,800 |
| 2025-10-30 | 9.250 | 9.330 | 9.050 | 9.050 | 9.050 | 15,710,800 |
| 2025-10-29 | 9.320 | 9.380 | 9.200 | 9.340 | 9.340 | 9,822,200 |
| 2025-10-28 | 9.460 | 9.580 | 9.330 | 9.340 | 9.340 | 13,262,500 |
| 2025-10-27 | 9.460 | 9.540 | 9.400 | 9.490 | 9.490 | 14,893,207 |
| 2025-10-24 | 9.610 | 9.650 | 9.440 | 9.470 | 9.470 | 21,273,699 |
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.