Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.540 | 9.580 | 9.400 | 9.430 | 9.430 | 11,545,188 |
| 2025-07-22 | 9.730 | 9.740 | 9.530 | 9.590 | 9.590 | 11,466,300 |
| 2025-07-21 | 9.690 | 9.720 | 9.650 | 9.710 | 9.710 | 9,037,100 |
| 2025-07-18 | 9.760 | 9.770 | 9.610 | 9.660 | 9.660 | 8,734,500 |
| 2025-07-17 | 9.630 | 9.720 | 9.540 | 9.710 | 9.710 | 9,873,498 |
| 2025-07-16 | 9.560 | 9.650 | 9.530 | 9.630 | 9.630 | 8,755,800 |
| 2025-07-15 | 9.720 | 9.760 | 9.490 | 9.580 | 9.580 | 14,423,200 |
| 2025-07-14 | 9.750 | 9.800 | 9.680 | 9.730 | 9.730 | 10,179,800 |
| 2025-07-11 | 9.750 | 9.810 | 9.630 | 9.800 | 9.800 | 14,257,080 |
| 2025-07-10 | 9.760 | 9.790 | 9.600 | 9.750 | 9.750 | 16,756,300 |
| 2025-07-09 | 9.970 | 10.010 | 9.740 | 9.760 | 9.760 | 20,828,100 |
| 2025-07-08 | 10.000 | 10.030 | 9.800 | 9.920 | 9.920 | 24,134,200 |
| 2025-07-07 | 9.830 | 10.160 | 9.720 | 9.910 | 9.910 | 30,546,156 |
| 2025-07-04 | 10.010 | 10.550 | 9.900 | 9.960 | 9.960 | 52,217,148 |
| 2025-07-03 | 9.800 | 10.580 | 9.600 | 10.150 | 10.150 | 66,170,710 |
| 2025-07-02 | 10.040 | 10.040 | 9.560 | 9.630 | 9.630 | 62,348,600 |
| 2025-07-01 | 9.800 | 10.140 | 9.800 | 10.140 | 10.140 | 21,848,700 |
| 2025-06-30 | 9.190 | 9.250 | 9.160 | 9.220 | 9.220 | 6,986,300 |
| 2025-06-27 | 9.180 | 9.200 | 9.110 | 9.160 | 9.160 | 6,328,539 |
| 2025-06-26 | 9.200 | 9.230 | 9.100 | 9.120 | 9.120 | 7,330,500 |
| 2025-06-25 | 9.120 | 9.210 | 9.100 | 9.200 | 9.200 | 11,087,400 |
| 2025-06-24 | 8.920 | 9.120 | 8.870 | 9.120 | 9.120 | 13,551,300 |
| 2025-06-23 | 8.700 | 9.120 | 8.630 | 8.910 | 8.910 | 12,798,800 |
| 2025-06-20 | 8.790 | 8.890 | 8.710 | 8.750 | 8.750 | 5,382,000 |
| 2025-06-19 | 9.010 | 9.070 | 8.780 | 8.790 | 8.790 | 7,938,800 |
| 2025-06-18 | 8.940 | 9.150 | 8.870 | 9.030 | 9.030 | 9,692,700 |
| 2025-06-17 | 8.950 | 9.010 | 8.860 | 8.980 | 8.980 | 6,518,200 |
| 2025-06-16 | 8.860 | 8.950 | 8.750 | 8.940 | 8.940 | 6,837,400 |
| 2025-06-13 | 8.900 | 9.230 | 8.810 | 8.880 | 8.880 | 17,375,500 |
| 2025-06-12 | 9.030 | 9.070 | 8.920 | 8.950 | 8.950 | 6,956,200 |
| 2025-06-11 | 9.050 | 9.150 | 9.000 | 9.090 | 9.090 | 7,257,100 |
| 2025-06-10 | 9.210 | 9.210 | 8.850 | 8.990 | 8.990 | 10,783,787 |
| 2025-06-09 | 9.120 | 9.220 | 9.090 | 9.210 | 9.210 | 8,992,207 |
| 2025-06-06 | 9.030 | 9.230 | 8.950 | 9.080 | 9.080 | 9,895,787 |
| 2025-06-05 | 8.930 | 9.050 | 8.850 | 9.000 | 9.000 | 7,151,700 |
| 2025-06-04 | 8.860 | 8.960 | 8.860 | 8.930 | 8.930 | 5,497,700 |
| 2025-06-03 | 8.990 | 9.050 | 8.850 | 8.860 | 8.860 | 7,880,900 |
| 2025-05-30 | 9.240 | 9.240 | 8.970 | 8.980 | 8.980 | 8,703,400 |
| 2025-05-29 | 9.050 | 9.260 | 9.010 | 9.250 | 9.250 | 7,575,100 |
| 2025-05-28 | 9.190 | 9.240 | 9.040 | 9.050 | 9.050 | 5,662,800 |
| 2025-05-27 | 9.130 | 9.200 | 9.070 | 9.180 | 9.180 | 5,406,200 |
| 2025-05-26 | 9.010 | 9.170 | 8.950 | 9.170 | 9.170 | 6,631,100 |
| 2025-05-23 | 9.210 | 9.210 | 9.000 | 9.000 | 9.000 | 7,217,600 |
| 2025-05-22 | 9.250 | 9.330 | 9.120 | 9.140 | 9.140 | 7,016,400 |
| 2025-05-21 | 9.440 | 9.450 | 9.250 | 9.270 | 9.270 | 6,956,900 |
| 2025-05-20 | 9.370 | 9.440 | 9.240 | 9.400 | 9.400 | 9,696,000 |
| 2025-05-19 | 9.260 | 9.350 | 9.140 | 9.330 | 9.330 | 11,664,300 |
| 2025-05-16 | 9.000 | 9.230 | 8.980 | 9.120 | 9.120 | 6,990,300 |
| 2025-05-15 | 9.210 | 9.220 | 9.010 | 9.060 | 9.060 | 7,893,900 |
| 2025-05-14 | 9.150 | 9.260 | 9.080 | 9.210 | 9.210 | 10,783,520 |
| 2025-05-13 | 9.460 | 9.500 | 9.260 | 9.280 | 9.280 | 8,695,400 |
| 2025-05-12 | 9.280 | 9.390 | 9.250 | 9.380 | 9.380 | 10,510,500 |
| 2025-05-09 | 9.300 | 9.380 | 9.200 | 9.260 | 9.260 | 11,380,600 |
| 2025-05-08 | 9.210 | 9.440 | 9.150 | 9.350 | 9.350 | 17,896,039 |
| 2025-05-07 | 9.320 | 9.500 | 9.100 | 9.210 | 9.210 | 26,683,739 |
| 2025-05-06 | 8.740 | 9.080 | 8.740 | 9.080 | 9.080 | 23,745,500 |
| 2025-04-30 | 8.790 | 8.870 | 8.660 | 8.740 | 8.740 | 29,914,200 |
| 2025-04-29 | 8.050 | 8.870 | 8.050 | 8.870 | 8.870 | 16,052,300 |
| 2025-04-28 | 8.210 | 8.270 | 8.060 | 8.060 | 8.060 | 7,600,200 |
| 2025-04-25 | 8.220 | 8.420 | 8.200 | 8.280 | 8.280 | 6,132,100 |
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.