Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.430 | 8.430 | 8.220 | 8.220 | 8.220 | 8,373,900 |
| 2025-04-23 | 8.390 | 8.560 | 8.380 | 8.480 | 8.480 | 10,589,639 |
| 2025-04-22 | 8.350 | 8.400 | 8.270 | 8.330 | 8.330 | 5,749,600 |
| 2025-04-21 | 8.220 | 8.360 | 8.170 | 8.340 | 8.340 | 5,338,101 |
| 2025-04-18 | 8.200 | 8.270 | 8.110 | 8.230 | 8.230 | 4,864,001 |
| 2025-04-17 | 8.080 | 8.320 | 8.080 | 8.190 | 8.190 | 6,854,000 |
| 2025-04-16 | 8.370 | 8.410 | 8.050 | 8.160 | 8.160 | 7,866,700 |
| 2025-04-15 | 8.420 | 8.470 | 8.290 | 8.410 | 8.410 | 6,893,000 |
| 2025-04-14 | 8.350 | 8.500 | 8.350 | 8.410 | 8.410 | 9,890,000 |
| 2025-04-11 | 8.100 | 8.330 | 8.050 | 8.250 | 8.250 | 11,585,472 |
| 2025-04-10 | 8.200 | 8.380 | 8.130 | 8.290 | 8.290 | 12,970,282 |
| 2025-04-09 | 7.560 | 8.080 | 7.080 | 8.030 | 8.030 | 17,064,854 |
| 2025-04-08 | 7.810 | 8.150 | 7.500 | 7.810 | 7.810 | 16,492,200 |
| 2025-04-07 | 8.500 | 8.500 | 8.090 | 8.090 | 8.090 | 9,353,718 |
| 2025-04-03 | 8.890 | 9.080 | 8.880 | 8.990 | 8.990 | 7,102,518 |
| 2025-04-02 | 9.080 | 9.150 | 9.030 | 9.050 | 9.050 | 5,142,600 |
| 2025-04-01 | 9.270 | 9.270 | 9.070 | 9.090 | 9.090 | 6,729,800 |
| 2025-03-31 | 9.100 | 9.160 | 8.880 | 9.160 | 9.160 | 10,784,100 |
| 2025-03-28 | 9.340 | 9.410 | 9.200 | 9.210 | 9.210 | 7,484,600 |
| 2025-03-27 | 9.420 | 9.440 | 9.200 | 9.340 | 9.340 | 8,517,300 |
| 2025-03-26 | 9.310 | 9.530 | 9.300 | 9.420 | 9.420 | 9,011,800 |
| 2025-03-25 | 9.530 | 9.530 | 9.290 | 9.360 | 9.360 | 12,790,800 |
| 2025-03-24 | 10.170 | 10.170 | 9.300 | 9.570 | 9.570 | 28,026,300 |
| 2025-03-21 | 10.650 | 10.750 | 10.120 | 10.180 | 10.180 | 31,241,600 |
| 2025-03-20 | 10.730 | 11.080 | 10.630 | 10.870 | 10.870 | 32,656,400 |
| 2025-03-19 | 10.500 | 11.380 | 10.380 | 10.830 | 10.830 | 45,295,700 |
| 2025-03-18 | 10.540 | 10.700 | 10.470 | 10.490 | 10.490 | 13,862,300 |
| 2025-03-17 | 10.540 | 10.730 | 10.430 | 10.610 | 10.610 | 16,186,800 |
| 2025-03-14 | 10.390 | 10.540 | 10.260 | 10.540 | 10.540 | 14,237,874 |
| 2025-03-13 | 10.800 | 10.800 | 10.300 | 10.400 | 10.400 | 24,308,954 |
| 2025-03-12 | 11.050 | 11.050 | 10.800 | 10.850 | 10.850 | 29,682,206 |
| 2025-03-11 | 10.520 | 11.030 | 10.380 | 11.030 | 11.030 | 44,430,426 |
| 2025-03-10 | 10.670 | 10.670 | 10.510 | 10.620 | 10.620 | 15,778,146 |
| 2025-03-07 | 10.720 | 10.800 | 10.500 | 10.540 | 10.540 | 27,659,200 |
| 2025-03-06 | 10.790 | 10.900 | 10.700 | 10.800 | 10.800 | 37,430,646 |
| 2025-03-05 | 10.910 | 11.550 | 10.700 | 10.790 | 10.790 | 61,922,900 |
| 2025-03-04 | 10.020 | 11.010 | 10.020 | 11.010 | 11.010 | 23,016,700 |
| 2025-03-03 | 9.980 | 10.240 | 9.710 | 10.010 | 10.010 | 15,171,400 |
| 2025-02-28 | 10.290 | 10.530 | 10.000 | 10.000 | 10.000 | 17,284,898 |
| 2025-02-27 | 10.680 | 10.750 | 10.200 | 10.370 | 10.370 | 21,440,798 |
| 2025-02-26 | 10.480 | 10.750 | 10.450 | 10.660 | 10.660 | 24,384,878 |
| 2025-02-25 | 10.390 | 10.650 | 10.310 | 10.420 | 10.420 | 20,385,533 |
| 2025-02-24 | 10.610 | 10.680 | 10.410 | 10.490 | 10.490 | 23,391,480 |
| 2025-02-21 | 10.800 | 10.810 | 10.550 | 10.740 | 10.740 | 28,746,274 |
| 2025-02-20 | 10.830 | 11.060 | 10.650 | 10.920 | 10.920 | 38,433,643 |
| 2025-02-19 | 10.300 | 11.570 | 10.300 | 11.060 | 11.060 | 56,996,831 |
| 2025-02-18 | 10.900 | 11.420 | 10.580 | 10.590 | 10.590 | 78,194,762 |
| 2025-02-17 | 10.280 | 10.580 | 10.130 | 10.580 | 10.580 | 31,677,800 |
| 2025-02-14 | 9.820 | 9.900 | 9.550 | 9.620 | 9.620 | 22,637,851 |
| 2025-02-13 | 9.790 | 10.380 | 9.750 | 9.970 | 9.970 | 37,885,640 |
| 2025-02-12 | 9.620 | 9.850 | 9.570 | 9.750 | 9.750 | 13,260,100 |
| 2025-02-11 | 9.810 | 9.830 | 9.580 | 9.600 | 9.600 | 12,741,600 |
| 2025-02-10 | 9.570 | 9.800 | 9.560 | 9.800 | 9.800 | 15,100,411 |
| 2025-02-07 | 9.390 | 9.680 | 9.380 | 9.560 | 9.560 | 18,624,100 |
| 2025-02-06 | 9.020 | 9.370 | 8.980 | 9.360 | 9.360 | 13,544,610 |
| 2025-02-05 | 8.940 | 9.100 | 8.880 | 9.080 | 9.080 | 12,481,289 |
| 2025-01-27 | 8.980 | 9.080 | 8.740 | 8.780 | 8.780 | 11,644,819 |
| 2025-01-24 | 9.030 | 9.120 | 8.880 | 9.080 | 9.080 | 11,048,100 |
| 2025-01-23 | 9.200 | 9.370 | 9.040 | 9.050 | 9.050 | 12,553,200 |
| 2025-01-22 | 9.290 | 9.320 | 9.060 | 9.120 | 9.120 | 11,197,598 |
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.