Shenzhen Silver Basis Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.390	10.190	9.390	9.670	9.670	38,536,099
2025-10-22	9.130	9.330	9.100	9.270	9.270	10,555,500
2025-10-21	9.080	9.150	8.990	9.150	9.150	6,720,500
2025-10-20	9.100	9.100	8.960	9.030	9.030	5,888,700
2025-10-17	9.290	9.290	8.970	8.980	8.980	9,051,600
2025-10-16	9.240	9.340	9.180	9.290	9.290	9,667,900
2025-10-15	9.100	9.230	9.050	9.230	9.230	7,120,500
2025-10-14	9.230	9.320	9.060	9.120	9.120	9,919,000
2025-10-13	9.020	9.230	8.780	9.220	9.220	11,429,100
2025-10-10	9.090	9.300	9.070	9.230	9.230	12,288,410
2025-10-09	9.170	9.210	9.090	9.100	9.100	10,842,300
2025-09-30	9.260	9.290	9.160	9.170	9.170	8,393,700
2025-09-29	9.170	9.320	9.000	9.250	9.250	12,428,500
2025-09-26	9.320	9.390	9.230	9.250	9.250	8,470,399
2025-09-25	9.490	9.510	9.310	9.320	9.320	9,674,500
2025-09-24	9.270	9.470	9.250	9.460	9.460	10,724,400
2025-09-23	9.570	9.590	9.150	9.330	9.330	17,242,036
2025-09-22	9.700	9.740	9.500	9.590	9.590	14,192,636
2025-09-19	9.800	9.840	9.620	9.740	9.740	17,025,569
2025-09-18	10.020	10.220	9.810	9.840	9.840	22,682,300
2025-09-17	10.020	10.150	9.990	10.020	10.020	15,136,300
2025-09-16	9.930	10.160	9.850	10.060	10.060	20,464,936
2025-09-15	10.250	10.300	9.930	9.970	9.970	33,269,101
2025-09-12	10.440	10.580	10.230	10.350	10.350	26,860,888
2025-09-11	10.370	10.550	10.240	10.430	10.430	23,219,608
2025-09-10	10.500	10.740	10.370	10.390	10.390	24,632,000
2025-09-09	10.720	10.870	10.440	10.570	10.570	32,825,600
2025-09-08	10.990	11.020	10.570	10.890	10.890	51,116,531
2025-09-05	10.680	10.960	10.560	10.960	10.960	57,485,801
2025-09-04	10.500	10.870	10.350	10.730	10.730	56,135,199
2025-09-03	10.480	11.080	10.240	10.760	10.760	73,527,424
2025-09-02	10.150	10.680	9.910	10.480	10.480	60,776,613
2025-09-01	10.030	10.380	9.970	10.100	10.100	25,288,500
2025-08-29	9.900	10.050	9.820	9.860	9.860	11,739,700
2025-08-28	9.850	10.000	9.580	9.960	9.960	16,858,700
2025-08-27	10.170	10.200	9.830	9.840	9.840	17,474,500
2025-08-26	9.950	10.190	9.930	10.160	10.160	18,548,923
2025-08-25	10.060	10.090	9.960	9.990	9.990	13,934,846
2025-08-22	10.020	10.080	9.960	10.030	10.030	12,014,600
2025-08-21	10.100	10.190	9.980	10.050	10.050	17,092,200
2025-08-20	9.980	10.100	9.960	10.090	10.090	16,745,700
2025-08-19	9.930	10.020	9.830	9.980	9.980	15,302,680
2025-08-18	9.760	9.980	9.740	9.930	9.930	17,620,346
2025-08-15	9.600	9.820	9.600	9.740	9.740	12,015,100
2025-08-14	9.880	10.000	9.540	9.580	9.580	18,448,400
2025-08-13	9.820	9.910	9.770	9.780	9.780	9,707,000
2025-08-12	9.920	9.930	9.720	9.820	9.820	11,028,800
2025-08-11	9.650	9.990	9.640	9.900	9.900	16,896,500
2025-08-08	9.910	9.990	9.880	9.920	9.920	11,178,300
2025-08-07	10.000	10.080	9.900	9.970	9.970	14,276,400
2025-08-06	9.890	10.020	9.820	9.990	9.990	14,019,500
2025-08-05	9.810	9.890	9.780	9.890	9.890	11,518,546
2025-08-04	9.510	9.830	9.460	9.810	9.810	13,539,100
2025-08-01	9.490	9.650	9.490	9.590	9.590	8,393,046
2025-07-31	9.670	9.790	9.510	9.520	9.520	13,772,000
2025-07-30	9.860	9.920	9.650	9.750	9.750	20,671,554
2025-07-29	9.680	10.280	9.640	9.970	9.970	38,861,688
2025-07-28	9.710	9.720	9.640	9.680	9.680	7,960,256
2025-07-25	9.650	9.690	9.520	9.680	9.680	10,217,200
2025-07-24	9.450	9.570	9.430	9.570	9.570	7,641,500

← NewerPage 5 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.